AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 120.00 | 120.00 | 118.99 | 119.49 | 119.49 | 164,581 |
| 2026-01-23 | 119.95 | 120.00 | 119.95 | 120.00 | 120.00 | 62,792 |
| 2026-01-22 | 119.96 | 119.96 | 119.94 | 119.95 | 119.95 | 10,895 |
| 2026-01-21 | 119.97 | 119.97 | 119.95 | 119.96 | 119.96 | 8,577 |
| 2026-01-20 | 120.00 | 120.00 | 119.97 | 119.97 | 119.97 | 8,879 |
| 2026-01-19 | 120.00 | 120.00 | 119.99 | 120.00 | 120.00 | 3,802 |
| 2026-01-16 | 120.00 | 120.00 | 119.99 | 120.00 | 120.00 | 46,602 |
| 2026-01-14 | 120.17 | 120.17 | 120.00 | 120.00 | 120.00 | 8,988 |
| 2026-01-13 | 120.73 | 120.73 | 119.99 | 120.17 | 120.17 | 29,515 |
| 2026-01-12 | 120.74 | 120.74 | 120.73 | 120.73 | 120.73 | 1,382 |
| 2026-01-09 | 120.73 | 120.74 | 120.70 | 120.74 | 120.74 | 43,492 |
| 2026-01-08 | 120.71 | 120.74 | 120.71 | 120.73 | 120.73 | 86,275 |
| 2026-01-07 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | 16,575 |
| 2026-01-06 | 120.72 | 120.73 | 120.70 | 120.71 | 120.71 | 18,763 |
| 2026-01-05 | 120.74 | 120.74 | 120.72 | 120.72 | 120.72 | 11,881 |
| 2026-01-02 | 120.77 | 120.77 | 120.72 | 120.74 | 120.74 | 10,561 |
| 2025-12-31 | 120.79 | 120.79 | 120.75 | 120.77 | 120.77 | 5,021 |
| 2025-12-30 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 21,594 |
| 2025-12-29 | 120.80 | 120.80 | 120.79 | 120.79 | 120.79 | 9,381 |
| 2025-12-24 | 120.86 | 120.86 | 120.80 | 120.80 | 120.80 | 203 |
| 2025-12-23 | 120.98 | 120.98 | 118.00 | 120.86 | 120.86 | 63,145 |
| 2025-12-22 | 123.00 | 123.00 | 120.97 | 120.98 | 120.98 | 145,721 |
| 2025-12-19 | 123.34 | 123.34 | 123.00 | 123.00 | 123.00 | 3,074 |
| 2025-12-18 | 124.29 | 124.29 | 123.00 | 123.34 | 123.34 | 11,031 |
| 2025-12-17 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | 4,903 |
| 2025-12-16 | 124.30 | 124.30 | 124.29 | 124.29 | 124.29 | 45,236 |
| 2025-12-15 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 3,564 |
| 2025-12-12 | 124.37 | 124.37 | 124.30 | 124.30 | 124.30 | 9,358 |
| 2025-12-11 | 124.39 | 124.39 | 124.36 | 124.37 | 124.37 | 15,264 |
| 2025-12-10 | 124.41 | 124.41 | 124.39 | 124.39 | 124.39 | 392 |
| 2025-12-09 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | 7,350 |
| 2025-12-08 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | 40,284 |
| 2025-12-05 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | 173,995 |
| 2025-12-04 | 124.42 | 124.42 | 124.41 | 124.41 | 124.41 | 122,460 |
| 2025-12-03 | 124.44 | 124.44 | 124.42 | 124.42 | 124.42 | 13,139 |
| 2025-12-02 | 124.44 | 124.44 | 124.42 | 124.44 | 124.44 | 37,311 |
| 2025-12-01 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | 0 |
| 2025-11-28 | 124.03 | 124.44 | 124.03 | 124.44 | 124.44 | 2,541 |
| 2025-11-27 | 124.44 | 124.44 | 123.99 | 124.03 | 124.03 | 50,234 |
| 2025-11-26 | 124.45 | 124.45 | 124.43 | 124.44 | 124.44 | 12,258 |
| 2025-11-25 | 124.47 | 124.47 | 124.44 | 124.45 | 124.45 | 3,919 |
| 2025-11-24 | 124.47 | 124.47 | 124.46 | 124.47 | 124.47 | 2,966 |
| 2025-11-21 | 124.47 | 124.48 | 124.47 | 124.47 | 124.47 | 13,095 |
| 2025-11-20 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | 80,973 |
| 2025-11-19 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | 9,158 |
| 2025-11-18 | 124.48 | 124.48 | 124.47 | 124.47 | 124.47 | 1,109 |
| 2025-11-17 | 124.49 | 124.49 | 124.48 | 124.48 | 124.48 | 19,168 |
| 2025-11-14 | 124.49 | 124.50 | 124.49 | 124.49 | 124.49 | 75,544 |
| 2025-11-13 | 124.50 | 124.50 | 124.49 | 124.49 | 124.49 | 198,204 |
| 2025-11-12 | 125.00 | 125.00 | 124.50 | 124.50 | 124.50 | 11,824 |
| 2025-11-11 | 129.94 | 129.94 | 125.00 | 125.00 | 125.00 | 11,070 |
| 2025-11-10 | 129.97 | 129.97 | 129.94 | 129.94 | 129.94 | 22,309 |
| 2025-11-07 | 130.00 | 130.00 | 129.97 | 129.97 | 129.97 | 17,486 |
| 2025-11-06 | 130.00 | 130.00 | 129.99 | 130.00 | 130.00 | 9,630 |
| 2025-11-05 | 130.00 | 130.00 | 129.99 | 130.00 | 130.00 | 18,683 |
| 2025-11-04 | 134.94 | 134.94 | 130.00 | 130.00 | 130.00 | 14,767 |
| 2025-11-03 | 134.94 | 134.95 | 134.94 | 134.94 | 134.94 | 5,502 |
| 2025-10-31 | 134.96 | 134.96 | 134.94 | 134.94 | 134.94 | 60,659 |
| 2025-10-30 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | 18,310 |
| 2025-10-29 | 134.96 | 134.97 | 134.95 | 134.96 | 134.96 | 88,080 |
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.