AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	100.05	100.05	100.05	100.05	100.05	424,823
2023-05-31	100.04	100.05	100.04	100.05	100.05	54,100
2023-05-30	100.04	100.04	100.04	100.04	100.04	0
2023-05-29	100.03	100.04	100.03	100.04	100.04	260,237
2023-05-26	100.02	100.03	100.02	100.03	100.03	20,000
2023-05-25	100.02	100.02	100.02	100.02	100.02	4,000
2023-05-24	100.01	100.02	100.01	100.02	100.02	9,000
2023-05-23	100.00	100.01	100.00	100.01	100.01	191,200
2023-05-22	95.730	100.00	95.730	100.00	100.00	50,000
2023-05-19	95.730	95.730	95.730	95.730	95.730	103,000
2023-05-18	95.000	100.00	95.000	95.730	95.730	109,880
2023-05-17	85.540	95.010	85.540	95.000	95.000	53,364
2023-05-16	85.540	85.540	85.540	85.540	85.540	0
2023-05-12	85.540	85.540	85.540	85.540	85.540	0
2023-05-11	82.010	94.000	82.010	85.540	85.540	34,000
2023-05-10	82.010	82.010	82.010	82.010	82.010	2,975
2023-05-09	80.220	82.010	80.220	82.010	82.010	15,000
2023-05-08	80.220	80.220	80.220	80.220	80.220	0
2023-05-05	80.100	80.220	80.100	80.220	80.220	3,830
2023-05-04	80.100	80.100	80.100	80.100	80.100	0
2023-05-03	80.100	80.100	80.100	80.100	80.100	60,000
2023-05-02	80.080	80.100	80.080	80.100	80.100	1,112
2023-04-28	80.060	80.080	80.060	80.080	80.080	20,569
2023-04-27	80.060	80.060	80.060	80.060	80.060	0
2023-04-26	80.060	80.060	80.060	80.060	80.060	0
2023-04-25	80.050	80.060	80.050	80.060	80.060	28,500
2023-04-21	80.040	80.050	80.040	80.050	80.050	15,300
2023-04-20	80.030	80.040	80.030	80.040	80.040	25,000
2023-04-19	80.020	80.030	80.020	80.030	80.030	1,020,394
2023-04-18	80.020	80.020	80.020	80.020	80.020	0
2023-04-17	80.020	80.020	80.020	80.020	80.020	0
2023-04-14	80.010	80.020	80.010	80.020	80.020	330,000
2023-04-13	80.010	80.010	80.010	80.010	80.010	95,791
2023-04-12	75.160	80.010	75.160	80.010	80.010	10,000
2023-04-11	75.110	75.160	75.110	75.160	75.160	21,542
2023-04-06	75.110	75.110	75.110	75.110	75.110	0
2023-04-05	75.020	75.110	75.020	75.110	75.110	2,300
2023-04-04	75.020	75.020	75.020	75.020	75.020	61,063
2023-04-03	75.010	75.020	75.010	75.020	75.020	2,354
2023-03-31	75.000	75.010	75.000	75.010	75.010	4,986
2023-03-30	75.000	75.000	75.000	75.000	75.000	0
2023-03-29	75.000	75.010	75.000	75.000	75.000	1,041,040
2023-03-28	75.000	75.000	75.000	75.000	75.000	0
2023-03-27	75.000	75.000	75.000	75.000	75.000	214,400
2023-03-24	68.030	75.000	68.030	75.000	75.000	50,000
2023-03-23	68.030	68.030	68.030	68.030	68.030	0
2023-03-22	68.030	68.030	68.030	68.030	68.030	0
2023-03-21	68.030	68.030	68.030	68.030	68.030	31,000
2023-03-20	68.020	68.040	68.020	68.030	68.030	10,245
2023-03-17	68.020	68.020	68.020	68.020	68.020	0
2023-03-16	68.010	68.020	68.010	68.020	68.020	67,880
2023-03-15	68.010	68.010	68.010	68.010	68.010	0
2023-03-14	68.010	68.010	68.010	68.010	68.010	0
2023-03-13	68.000	68.010	68.000	68.010	68.010	130,000
2023-03-10	62.010	68.000	62.010	68.000	68.000	145,500
2023-03-09	62.010	62.010	62.010	62.010	62.010	0
2023-03-08	62.000	62.010	62.000	62.010	62.010	45,645
2023-03-07	62.000	62.000	62.000	62.000	62.000	22,009
2023-03-06	62.000	62.000	62.000	62.000	62.000	0
2023-03-02	62.000	62.000	62.000	62.000	62.000	0

← NewerPage 15 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.