AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	55.510	55.510	55.510	55.510	55.510	0
2022-12-01	55.510	55.510	55.510	55.510	55.510	0
2022-11-30	55.510	55.510	55.510	55.510	55.510	10,448,568
2022-11-29	55.120	55.510	55.120	55.510	55.510	502,000
2022-11-28	55.110	55.120	55.110	55.120	55.120	25,000
2022-11-25	55.110	55.110	55.110	55.110	55.110	0
2022-11-24	55.110	55.110	55.110	55.110	55.110	18,278,527
2022-11-23	55.110	55.110	55.100	55.110	55.110	0
2022-11-22	55.100	55.110	55.100	55.110	55.110	32,200
2022-11-21	55.090	55.100	55.090	55.100	55.100	9,000
2022-11-18	55.040	55.090	55.040	55.090	55.090	1,000
2022-11-17	55.020	55.040	55.020	55.040	55.040	5,780
2022-11-16	55.020	55.020	55.010	55.020	55.020	0
2022-11-15	55.010	55.020	55.010	55.020	55.020	110,000
2022-11-14	55.010	55.010	55.010	55.010	55.010	4,789
2022-11-11	55.010	55.030	54.860	55.010	55.010	0
2022-11-10	55.010	55.030	54.860	55.010	55.010	0
2022-11-09	54.860	55.030	54.860	55.010	55.010	257,100
2022-11-08	52.020	55.000	52.020	54.860	54.860	1,046,600
2022-11-07	52.010	52.020	52.010	52.020	52.020	200,761
2022-11-04	51.820	52.010	51.820	52.010	52.010	14,444
2022-11-03	51.280	52.000	51.280	51.820	51.820	531,243
2022-11-02	51.260	51.270	51.260	51.270	51.270	150,000
2022-11-01	51.260	51.260	51.260	51.260	51.260	52,000
2022-10-31	51.260	51.260	51.260	51.260	51.260	2,500
2022-10-28	51.260	51.260	51.260	51.260	51.260	0
2022-10-27	51.260	51.260	51.260	51.260	51.260	2,700
2022-10-26	51.260	51.260	51.260	51.260	51.260	0
2022-10-25	51.260	51.260	51.260	51.260	51.260	114,000
2022-10-24	51.200	51.260	51.200	51.260	51.260	10,650
2022-10-21	51.200	51.200	51.200	51.200	51.200	0
2022-10-20	51.200	51.200	51.200	51.200	51.200	0
2022-10-19	51.200	51.200	51.200	51.200	51.200	3,000
2022-10-18	51.190	51.200	51.190	51.200	51.200	3,295
2022-10-14	51.190	51.190	51.190	51.190	51.190	15,000
2022-10-13	51.190	51.190	51.190	51.190	51.190	208,000
2022-10-12	51.190	51.190	51.190	51.190	51.190	200,000
2022-10-11	51.190	51.190	51.190	51.190	51.190	17,000
2022-10-10	51.180	51.190	51.180	51.190	51.190	50,000
2022-10-07	51.180	51.180	51.180	51.180	51.180	8,000
2022-10-06	51.180	51.180	51.180	51.180	51.180	0
2022-10-05	51.180	51.180	51.180	51.180	51.180	0
2022-10-04	51.180	51.180	51.180	51.180	51.180	1,276,570
2022-10-03	51.180	51.180	51.170	51.180	51.180	0
2022-09-30	51.170	51.180	51.170	51.180	51.180	10,000
2022-09-29	51.170	51.170	51.170	51.170	51.170	0
2022-09-28	51.170	51.170	51.170	51.170	51.170	0
2022-09-27	51.170	51.170	51.170	51.170	51.170	83,329
2022-09-26	51.160	51.170	51.160	51.170	51.170	515,760
2022-09-23	51.160	51.160	51.160	51.160	51.160	522,800
2022-09-22	51.160	51.160	51.160	51.160	51.160	403,556
2022-09-21	51.160	51.160	51.160	51.160	51.160	5,021,444
2022-09-20	51.160	51.170	51.160	51.160	51.160	0
2022-09-19	51.160	51.170	51.160	51.160	51.160	566,500
2022-09-16	51.150	51.160	51.150	51.160	51.160	200,231
2022-09-15	51.150	51.150	51.150	51.150	51.150	0
2022-09-14	51.150	51.150	51.150	51.150	51.150	420,000
2022-09-13	51.150	51.150	51.150	51.150	51.150	20,750
2022-09-12	51.150	51.150	51.150	51.150	51.150	417,402
2022-09-09	51.150	51.160	51.150	51.150	51.150	1,648,493

← NewerPage 17 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.