AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	112.59	112.59	112.56	112.56	112.56	6,915
2026-04-23	112.59	112.59	112.59	112.59	112.59	0
2026-04-22	112.59	112.59	112.59	112.59	112.59	0
2026-04-21	112.62	112.62	112.58	112.59	112.59	23,494
2026-04-20	112.64	112.64	112.62	112.62	112.62	11,141
2026-04-17	112.66	112.66	112.64	112.64	112.64	10,000
2026-04-16	112.71	112.71	112.65	112.66	112.66	45,763
2026-04-15	112.81	112.81	112.68	112.71	112.71	428,621
2026-04-14	112.86	112.86	112.79	112.81	112.81	24,009
2026-04-13	112.89	112.89	112.83	112.86	112.86	13,335
2026-04-10	112.92	112.92	112.88	112.89	112.89	32,395
2026-04-09	112.98	112.98	112.91	112.92	112.92	146,031
2026-04-08	113.01	113.01	112.96	112.98	112.98	23,738
2026-04-07	113.03	113.03	113.00	113.01	113.01	5,823
2026-04-02	113.03	113.03	113.03	113.03	113.03	52,753
2026-04-01	113.06	113.06	113.03	113.03	113.03	26,420
2026-03-31	113.07	113.07	113.05	113.06	113.06	69,408
2026-03-30	113.07	113.07	113.07	113.07	113.07	2,220
2026-03-27	113.12	113.12	113.07	113.07	113.07	83,296
2026-03-26	113.16	113.16	113.12	113.12	113.12	3,638
2026-03-25	113.18	113.18	113.14	113.16	113.16	7,754
2026-03-24	113.30	113.30	113.18	113.18	113.18	859
2026-03-20	113.35	113.35	113.20	113.30	113.30	177,556
2026-03-19	113.37	113.37	113.32	113.35	113.35	37,292
2026-03-18	113.40	113.40	113.37	113.37	113.37	3,025
2026-03-17	113.41	113.41	113.39	113.40	113.40	30,033
2026-03-16	113.46	113.46	113.41	113.41	113.41	38,434
2026-03-13	113.55	113.55	113.42	113.46	113.46	322,015
2026-03-12	113.60	113.60	113.54	113.55	113.55	31,496
2026-03-11	113.62	113.62	113.55	113.60	113.60	365,972
2026-03-10	113.64	113.64	113.61	113.62	113.62	3,576
2026-03-09	113.67	113.67	113.63	113.64	113.64	204,331
2026-03-06	113.72	113.72	113.00	113.67	113.67	154,301
2026-03-05	113.76	113.76	113.70	113.72	113.72	125,701
2026-03-04	113.79	113.79	113.74	113.76	113.76	9,337
2026-03-02	113.81	113.81	113.76	113.79	113.79	25,944
2026-02-27	113.81	113.81	113.81	113.81	113.81	69
2026-02-26	113.84	113.84	113.81	113.83	113.83	639,565
2026-02-25	113.85	113.85	113.83	113.84	113.84	8,699
2026-02-24	113.88	113.88	113.85	113.85	113.85	4,613
2026-02-23	113.88	113.88	113.88	113.88	113.88	2,680
2026-02-20	113.91	113.91	113.88	113.88	113.88	17,505
2026-02-19	113.94	113.94	113.89	113.91	113.91	18,712
2026-02-18	113.98	113.98	113.93	113.94	113.94	6,531
2026-02-17	113.99	113.99	113.97	113.98	113.98	15,269
2026-02-16	113.98	113.99	113.98	113.99	113.99	35,365
2026-02-13	113.98	113.99	113.98	113.98	113.98	15,297
2026-02-12	113.99	113.99	113.98	113.98	113.98	5,214,444
2026-02-11	114.73	114.73	113.98	113.99	113.99	25,632
2026-02-10	114.98	114.98	114.00	114.73	114.73	166,063
2026-02-09	114.99	114.99	114.97	114.98	114.98	14,395
2026-02-06	114.99	114.99	114.98	114.99	114.99	50,111
2026-02-05	114.99	114.99	114.98	114.99	114.99	11,490
2026-02-04	114.99	114.99	114.98	114.99	114.99	76,329
2026-02-03	115.00	115.00	114.99	114.99	114.99	12,245
2026-02-02	117.95	117.95	115.00	115.00	115.00	21,487
2026-01-30	118.22	118.22	117.94	117.95	117.95	40,849
2026-01-29	118.97	118.97	118.00	118.22	118.22	14,080
2026-01-28	118.99	118.99	118.95	118.97	118.97	15,747
2026-01-27	119.49	119.49	118.98	118.99	118.99	11,496

← NewerPage 3 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.