AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	103.95	103.97	103.95	103.96	103.96	7,795
2026-07-21	104.78	104.78	103.93	103.95	103.95	23,709
2026-07-20	104.80	104.80	104.77	104.78	104.78	2,880
2026-07-17	104.83	104.83	104.79	104.80	104.80	22,209
2026-07-16	104.84	104.84	104.82	104.83	104.83	1,277
2026-07-15	104.85	104.85	104.84	104.84	104.84	67,288
2026-07-14	104.85	104.85	104.85	104.85	104.85	7,613
2026-07-13	104.92	104.92	104.85	104.85	104.85	3,058
2026-07-10	104.97	104.97	104.91	104.92	104.92	15,655
2026-07-09	108.31	108.31	104.97	104.97	104.97	81
2026-07-08	111.21	111.21	104.97	108.31	108.31	15,326
2026-07-07	111.24	111.24	111.20	111.21	111.21	11,443
2026-07-03	111.26	111.26	111.24	111.24	111.24	2,623
2026-07-02	111.28	111.28	111.25	111.26	111.26	1,707
2026-07-01	111.29	111.29	111.28	111.28	111.28	100,990
2026-06-30	111.29	111.29	111.28	111.29	111.29	19,238
2026-06-29	111.30	111.30	111.29	111.29	111.29	44,869
2026-06-26	111.31	111.31	111.30	111.30	111.30	9,753
2026-06-25	111.36	111.36	111.30	111.31	111.31	57,409
2026-06-24	111.41	111.41	111.35	111.36	111.36	66,204
2026-06-23	111.43	111.43	111.37	111.41	111.41	42,520
2026-06-22	111.48	111.48	111.43	111.43	111.43	3,742
2026-06-19	111.49	111.49	111.47	111.48	111.48	34,559
2026-06-18	111.57	111.57	111.48	111.49	111.49	61,014
2026-06-17	111.72	111.72	111.54	111.57	111.57	16,007
2026-06-16	111.75	111.75	111.67	111.72	111.72	27,996
2026-06-15	111.81	111.81	111.74	111.75	111.75	20,473
2026-06-12	111.87	111.87	111.79	111.81	111.81	23,384
2026-06-11	111.91	111.91	111.84	111.87	111.87	9,781
2026-06-10	111.94	111.94	111.89	111.91	111.91	15,917
2026-06-09	112.03	112.03	111.92	111.94	111.94	237,072
2026-06-08	112.05	112.05	111.98	112.03	112.03	43,585
2026-06-05	112.10	112.10	112.04	112.05	112.05	12,730
2026-06-04	112.14	112.14	112.08	112.10	112.10	15,650
2026-06-03	112.16	112.16	112.14	112.14	112.14	18,817
2026-06-02	112.20	112.20	112.15	112.16	112.16	3,996
2026-06-01	112.22	112.22	112.17	112.20	112.20	10,031
2026-05-29	112.24	112.24	112.22	112.22	112.22	5,215,155
2026-05-28	112.26	112.26	112.23	112.24	112.24	11,644
2026-05-27	112.27	112.27	112.25	112.26	112.26	5,644
2026-05-26	112.30	112.30	112.26	112.27	112.27	88,847
2026-05-25	112.34	112.34	112.28	112.30	112.30	20,242
2026-05-22	112.39	112.39	112.31	112.34	112.34	20,504
2026-05-21	112.41	112.41	112.38	112.39	112.39	29,694
2026-05-20	112.42	112.42	112.40	112.41	112.41	491,147
2026-05-19	112.43	112.43	112.41	112.42	112.42	19,039
2026-05-18	112.44	112.44	112.42	112.43	112.43	437,277
2026-05-15	112.46	112.46	112.43	112.44	112.44	84,662
2026-05-13	112.49	112.49	112.46	112.46	112.46	58,780
2026-05-12	112.47	112.49	112.47	112.49	112.49	68,803
2026-05-11	112.51	112.51	112.47	112.47	112.47	48,309
2026-05-08	112.34	112.53	112.34	112.51	112.51	55,455
2026-05-07	112.34	112.42	112.32	112.34	112.34	31,460
2026-05-06	112.35	112.35	112.34	112.34	112.34	5,929
2026-05-05	112.38	112.38	112.35	112.35	112.35	9,945
2026-05-04	112.37	112.38	112.35	112.38	112.38	16,954
2026-04-30	112.41	112.41	112.36	112.37	112.37	90,860
2026-04-29	112.47	112.47	112.38	112.41	112.41	67,443
2026-04-28	112.55	112.55	112.44	112.47	112.47	47,826
2026-04-27	112.56	112.56	112.52	112.55	112.55	18,172

← NewerPage 2 of 5 · 247 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.