AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2021-12-14 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 15,694 |
| 2021-12-13 | 37.010 | 37.010 | 37.000 | 37.000 | 37.000 | 54,628 |
| 2021-12-10 | 37.010 | 37.010 | 37.000 | 37.010 | 37.010 | 0 |
| 2021-12-09 | 37.010 | 37.010 | 37.000 | 37.010 | 37.010 | 0 |
| 2021-12-08 | 37.000 | 37.010 | 37.000 | 37.010 | 37.010 | 49,165 |
| 2021-12-07 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 25,000 |
| 2021-12-06 | 38.200 | 38.280 | 37.000 | 37.000 | 37.000 | 291,000 |
| 2021-12-03 | 38.200 | 38.280 | 38.200 | 38.200 | 38.200 | 0 |
| 2021-12-02 | 38.200 | 38.280 | 38.200 | 38.200 | 38.200 | 0 |
| 2021-12-01 | 38.280 | 38.280 | 38.200 | 38.200 | 38.200 | 10,020 |
| 2021-11-30 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-29 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-26 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-25 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 10,950 |
| 2021-11-24 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-23 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-22 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | 4,100 |
| 2021-11-19 | 38.280 | 38.290 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-18 | 38.280 | 38.290 | 38.280 | 38.280 | 38.280 | 0 |
| 2021-11-17 | 38.290 | 38.290 | 38.280 | 38.280 | 38.280 | 1,531 |
| 2021-11-16 | 38.290 | 38.290 | 38.290 | 38.290 | 38.290 | 0 |
| 2021-11-15 | 38.290 | 38.290 | 38.290 | 38.290 | 38.290 | 0 |
| 2021-11-12 | 38.290 | 38.290 | 38.290 | 38.290 | 38.290 | 0 |
| 2021-11-11 | 38.290 | 38.290 | 38.290 | 38.290 | 38.290 | 181,416 |
| 2021-11-10 | 38.290 | 38.300 | 38.290 | 38.290 | 38.290 | 0 |
| 2021-11-09 | 38.300 | 38.300 | 38.290 | 38.290 | 38.290 | 16,966 |
| 2021-11-08 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 4,000 |
| 2021-11-05 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | 10,000 |
| 2021-11-04 | 38.310 | 38.310 | 38.300 | 38.300 | 38.300 | 19,970 |
| 2021-11-03 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2021-11-02 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2021-11-01 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 0 |
| 2021-10-29 | 38.310 | 38.310 | 38.310 | 38.310 | 38.310 | 254 |
| 2021-10-28 | 38.310 | 38.320 | 38.230 | 38.310 | 38.310 | 0 |
| 2021-10-27 | 38.230 | 38.320 | 38.230 | 38.310 | 38.310 | 51,500 |
| 2021-10-26 | 38.010 | 38.320 | 38.010 | 38.230 | 38.230 | 14,855 |
| 2021-10-25 | 38.010 | 38.010 | 38.010 | 38.010 | 38.010 | 17,066 |
| 2021-10-22 | 38.320 | 38.320 | 38.010 | 38.010 | 38.010 | 5,000 |
| 2021-10-21 | 38.320 | 38.320 | 38.000 | 38.320 | 38.320 | 0 |
| 2021-10-20 | 38.010 | 38.320 | 38.000 | 38.320 | 38.320 | 14,361 |
← NewerPage 21 of 21 · 1,241 trading days
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.