AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	62.000	62.010	62.000	62.000	62.000	20,000
2023-02-28	58.140	62.000	58.140	62.000	62.000	30,007
2023-02-27	58.140	58.140	58.140	58.140	58.140	0
2023-02-24	58.140	58.140	58.140	58.140	58.140	0
2023-02-23	58.130	58.140	58.130	58.140	58.140	5,000
2023-02-22	58.130	58.130	58.130	58.130	58.130	0
2023-02-21	58.120	58.130	58.120	58.130	58.130	100,000
2023-02-20	58.120	58.120	58.120	58.120	58.120	530
2023-02-17	58.110	58.120	58.110	58.120	58.120	10,954
2023-02-16	58.110	58.110	58.110	58.110	58.110	5,200
2023-02-15	58.100	58.110	58.100	58.110	58.110	11,305
2023-02-14	58.080	58.100	58.080	58.100	58.100	79,408
2023-02-13	58.070	58.080	58.070	58.080	58.080	30,000
2023-02-10	58.070	58.070	58.070	58.070	58.070	0
2023-02-09	58.070	58.070	58.070	58.070	58.070	5,500
2023-02-08	58.070	58.070	58.070	58.070	58.070	5,000
2023-02-07	58.070	58.070	58.060	58.070	58.070	0
2023-02-06	58.070	58.070	58.060	58.070	58.070	0
2023-02-03	58.060	58.070	58.060	58.070	58.070	131,430
2023-02-02	58.060	58.060	58.060	58.060	58.060	36,794
2023-02-01	58.050	58.060	58.050	58.060	58.060	150,000
2023-01-31	58.040	58.050	58.040	58.050	58.050	250,000
2023-01-30	58.040	58.040	58.040	58.040	58.040	0
2023-01-27	58.040	58.040	58.040	58.040	58.040	59,300
2023-01-26	58.020	58.040	58.020	58.040	58.040	14,982
2023-01-25	58.000	58.030	58.000	58.020	58.020	168,216
2023-01-24	57.040	58.010	57.040	58.000	58.000	1,210,994
2023-01-23	57.020	57.040	57.020	57.040	57.040	30,000
2023-01-20	57.020	57.030	57.000	57.020	57.020	0
2023-01-19	57.020	57.030	57.000	57.020	57.020	0
2023-01-18	57.000	57.030	57.000	57.020	57.020	39,854
2023-01-17	57.000	57.000	57.000	57.000	57.000	0
2023-01-13	57.000	57.000	57.000	57.000	57.000	3,000
2023-01-12	57.000	57.010	57.000	57.000	57.000	0
2023-01-11	57.010	57.010	57.000	57.000	57.000	1,880
2023-01-10	57.000	57.010	57.000	57.010	57.010	100,000
2023-01-09	56.680	57.000	56.680	57.000	57.000	5,000
2023-01-06	56.670	56.680	56.670	56.680	56.680	8,824
2023-01-05	56.660	56.670	56.660	56.670	56.670	1,262,354
2023-01-04	56.650	56.660	56.650	56.660	56.660	20,000
2023-01-03	56.640	56.650	56.640	56.650	56.650	10,000
2022-12-30	56.530	56.640	56.530	56.640	56.640	2,879
2022-12-29	56.500	56.530	56.500	56.530	56.530	1,467,636
2022-12-28	56.500	56.500	56.500	56.500	56.500	4,000
2022-12-23	56.500	56.500	56.500	56.500	56.500	82,970
2022-12-22	56.500	56.500	56.500	56.500	56.500	204,333
2022-12-21	56.500	56.500	56.330	56.500	56.500	0
2022-12-20	56.500	56.500	56.330	56.500	56.500	0
2022-12-19	56.500	56.500	56.330	56.500	56.500	0
2022-12-16	56.330	56.500	56.330	56.500	56.500	417
2022-12-15	56.330	56.330	56.330	56.330	56.330	487
2022-12-14	56.330	56.500	55.610	56.330	56.330	0
2022-12-13	56.500	56.500	55.610	56.330	56.330	45,000
2022-12-12	55.600	56.500	55.600	56.500	56.500	2,500
2022-12-09	55.600	55.600	55.510	55.600	55.600	0
2022-12-08	55.600	55.600	55.510	55.600	55.600	0
2022-12-07	55.600	55.600	55.510	55.600	55.600	0
2022-12-06	55.510	55.600	55.510	55.600	55.600	1,476
2022-12-05	55.510	55.510	55.510	55.510	55.510	0
2022-12-02	55.510	55.510	55.510	55.510	55.510	0

← NewerPage 16 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.