AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	51.150	51.150	51.150	51.150	51.150	1,000
2022-09-07	51.150	51.150	51.140	51.150	51.150	0
2022-09-06	51.150	51.150	51.140	51.150	51.150	0
2022-09-05	51.150	51.150	51.140	51.150	51.150	0
2022-09-02	51.140	51.150	51.140	51.150	51.150	1,008,077
2022-09-01	51.140	51.140	51.140	51.140	51.140	0
2022-08-31	51.140	51.140	51.140	51.140	51.140	0
2022-08-30	51.140	51.140	51.140	51.140	51.140	20,000
2022-08-29	51.110	51.140	51.110	51.140	51.140	449,401
2022-08-26	51.110	51.120	51.100	51.110	51.110	0
2022-08-25	51.110	51.120	51.100	51.110	51.110	0
2022-08-24	51.100	51.120	51.100	51.110	51.110	515,000
2022-08-23	51.090	51.100	51.090	51.100	51.100	348,168
2022-08-22	51.090	51.100	51.090	51.090	51.090	0
2022-08-19	51.090	51.100	51.090	51.090	51.090	40,000
2022-08-18	51.090	51.100	51.090	51.090	51.090	0
2022-08-17	51.100	51.100	51.090	51.090	51.090	10,000
2022-08-16	51.090	51.100	51.090	51.100	51.100	20,000
2022-08-15	51.080	51.090	51.070	51.080	51.080	0
2022-08-12	51.070	51.090	51.070	51.080	51.080	152,706
2022-08-11	51.070	51.080	51.070	51.070	51.070	0
2022-08-10	51.070	51.080	51.070	51.070	51.070	312,911
2022-08-09	51.070	51.070	51.070	51.070	51.070	8,287
2022-08-08	51.060	51.070	51.060	51.070	51.070	500
2022-08-05	51.060	51.070	51.050	51.060	51.060	0
2022-08-04	51.060	51.070	51.050	51.060	51.060	47,948
2022-08-03	51.060	51.060	51.050	51.060	51.060	0
2022-08-02	51.050	51.060	51.050	51.060	51.060	90,678
2022-08-01	51.040	51.050	51.040	51.050	51.050	1,962,860
2022-07-29	51.030	51.040	51.030	51.040	51.040	300,000
2022-07-28	51.010	51.040	51.010	51.030	51.030	226,689
2022-07-27	51.010	51.010	51.000	51.010	51.010	0
2022-07-26	51.010	51.010	51.000	51.010	51.010	0
2022-07-25	51.010	51.010	51.000	51.010	51.010	0
2022-07-22	51.000	51.010	51.000	51.010	51.010	1,780,000
2022-07-21	51.000	51.000	50.130	51.000	51.000	0
2022-07-20	50.130	51.000	50.130	51.000	51.000	1,220,000
2022-07-19	50.130	50.130	50.130	50.130	50.130	115,000
2022-07-18	50.130	50.130	50.130	50.130	50.130	13,700
2022-07-15	50.120	50.130	50.120	50.130	50.130	11,747
2022-07-14	50.030	50.120	50.030	50.120	50.120	238,437
2022-07-13	50.030	50.030	50.020	50.030	50.030	0
2022-07-12	50.030	50.030	50.020	50.030	50.030	0
2022-07-11	50.030	50.030	50.020	50.030	50.030	0
2022-07-08	50.020	50.030	50.020	50.030	50.030	3,562
2022-07-07	50.010	50.020	50.010	50.020	50.020	59,000
2022-07-05	48.690	50.000	48.690	50.000	50.000	60,000
2022-07-04	48.670	48.690	48.670	48.690	48.690	44,560
2022-07-01	48.670	48.670	48.670	48.670	48.670	0
2022-06-30	48.670	48.670	48.670	48.670	48.670	0
2022-06-29	48.670	48.670	48.670	48.670	48.670	97,452
2022-06-28	48.670	48.670	48.630	48.670	48.670	0
2022-06-27	48.660	48.670	48.630	48.670	48.670	8,438
2022-06-24	48.660	48.660	48.630	48.660	48.660	0
2022-06-23	48.660	48.660	48.630	48.660	48.660	0
2022-06-22	48.630	48.660	48.630	48.660	48.660	13,000
2022-06-21	48.620	48.630	48.620	48.630	48.630	210,000
2022-06-20	48.600	48.620	48.600	48.620	48.620	53,500
2022-06-17	48.600	48.600	48.600	48.600	48.600	0
2022-06-16	48.600	48.600	48.600	48.600	48.600	14,975

← NewerPage 18 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.