AIRTEL MALAWI PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	96.870	96.870	96.200	96.200	96.200	2,092
2023-11-17	96.990	96.990	96.400	96.870	96.870	15,225
2023-11-16	97.150	97.150	96.990	96.990	96.990	18,709
2023-11-15	97.150	97.150	97.150	97.150	97.150	0
2023-11-14	98.040	98.040	96.990	97.150	97.150	289,089
2023-11-13	99.680	99.680	98.000	98.040	98.040	35,689
2023-11-10	99.600	99.690	99.600	99.680	99.680	102,695
2023-11-09	99.680	99.680	99.590	99.600	99.600	23,142
2023-11-08	99.710	99.710	99.600	99.680	99.680	9,907
2023-11-07	99.750	99.750	99.700	99.710	99.710	2,464
2023-11-06	99.760	99.760	99.750	99.750	99.750	5,680
2023-11-03	99.760	99.760	99.760	99.760	99.760	15,081
2023-11-02	99.770	99.770	99.760	99.760	99.760	5,693,721
2023-11-01	99.790	99.790	99.770	99.770	99.770	2,955
2023-10-31	99.810	99.810	99.790	99.790	99.790	111,979
2023-10-30	99.860	99.860	99.810	99.810	99.810	3,450
2023-10-27	99.870	99.870	99.860	99.860	99.860	43,512
2023-10-26	99.870	99.880	99.870	99.870	99.870	1,029,881
2023-10-25	99.870	99.870	99.870	99.870	99.870	0
2023-10-24	99.890	99.890	99.870	99.870	99.870	223,132
2023-10-23	99.900	99.900	99.890	99.890	99.890	139,028
2023-10-20	99.910	99.910	99.900	99.900	99.900	29,342
2023-10-19	99.910	99.910	99.910	99.910	99.910	17,941
2023-10-18	99.910	99.910	99.910	99.910	99.910	11,969
2023-10-17	99.930	99.930	99.910	99.910	99.910	35,383
2023-10-13	99.920	99.930	99.920	99.930	99.930	12,051
2023-10-12	99.950	99.950	99.920	99.920	99.920	10,300
2023-10-11	99.990	99.990	99.950	99.950	99.950	16,899
2023-10-10	99.990	99.990	99.990	99.990	99.990	16,033
2023-10-09	99.990	99.990	99.990	99.990	99.990	6,399
2023-10-06	100.00	100.00	99.990	99.990	99.990	79,061
2023-10-05	100.00	100.00	100.00	100.00	100.00	15,268
2023-10-04	100.45	100.45	99.990	100.00	100.00	71,950
2023-10-03	100.45	100.45	100.45	100.45	100.45	96,706
2023-10-02	100.45	100.45	100.45	100.45	100.45	0
2023-09-29	100.45	100.45	100.45	100.45	100.45	200,000
2023-09-28	100.45	100.45	100.45	100.45	100.45	0
2023-09-27	100.45	100.45	100.45	100.45	100.45	1,000
2023-09-26	100.45	100.46	100.45	100.45	100.45	9,414,822
2023-09-25	100.45	100.45	100.45	100.45	100.45	127,881
2023-09-22	100.44	100.45	100.44	100.45	100.45	50,000
2023-09-21	100.44	100.44	100.44	100.44	100.44	9,000
2023-09-20	100.44	100.44	100.44	100.44	100.44	131,599
2023-09-19	100.44	100.44	100.43	100.44	100.44	110,778
2023-09-18	100.44	100.44	100.44	100.44	100.44	3,673
2023-09-15	100.44	100.44	100.44	100.44	100.44	283,396
2023-09-14	100.44	100.44	100.44	100.44	100.44	3,056,162
2023-09-13	100.45	100.45	100.44	100.44	100.44	11,271
2023-09-12	100.46	100.46	100.45	100.45	100.45	796,740
2023-09-11	100.46	100.46	100.46	100.46	100.46	6,500
2023-09-08	100.46	100.46	100.46	100.46	100.46	79,440
2023-09-07	100.47	100.47	100.46	100.46	100.46	55,152
2023-09-06	100.47	100.47	100.47	100.47	100.47	101,207
2023-09-05	100.47	100.47	100.47	100.47	100.47	223,993
2023-09-04	100.47	100.47	100.47	100.47	100.47	37,880
2023-09-01	100.47	100.47	100.47	100.47	100.47	473,700
2023-08-31	100.46	100.47	100.46	100.47	100.47	3,800
2023-08-30	100.44	100.46	100.44	100.46	100.46	83,925
2023-08-29	100.44	100.45	100.44	100.44	100.44	3,011,695
2023-08-28	100.44	100.44	100.44	100.44	100.44	0

← NewerPage 13 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.