AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 134.96 | 134.97 | 134.96 | 134.96 | 134.96 | 71,922 |
| 2025-10-27 | 134.97 | 134.97 | 134.96 | 134.96 | 134.96 | 2,316 |
| 2025-10-24 | 134.97 | 134.97 | 134.95 | 134.97 | 134.97 | 80,657 |
| 2025-10-23 | 134.98 | 134.98 | 134.95 | 134.97 | 134.97 | 152,668 |
| 2025-10-22 | 134.98 | 134.98 | 134.97 | 134.98 | 134.98 | 98,525 |
| 2025-10-21 | 134.99 | 134.99 | 134.97 | 134.98 | 134.98 | 115,265 |
| 2025-10-20 | 135.00 | 135.00 | 134.99 | 134.99 | 134.99 | 5,607 |
| 2025-10-17 | 134.99 | 135.00 | 134.99 | 135.00 | 135.00 | 110,825 |
| 2025-10-16 | 135.00 | 135.00 | 134.99 | 134.99 | 134.99 | 58,971 |
| 2025-10-14 | 137.92 | 137.92 | 136.00 | 136.69 | 136.69 | 15,699 |
| 2025-10-13 | 137.94 | 137.94 | 137.91 | 137.92 | 137.92 | 23,629 |
| 2025-10-10 | 137.93 | 137.94 | 137.93 | 137.94 | 137.94 | 37,180 |
| 2025-10-09 | 137.95 | 137.95 | 137.92 | 137.93 | 137.93 | 42,817 |
| 2025-10-08 | 137.94 | 137.95 | 137.94 | 137.95 | 137.95 | 13,619 |
| 2025-10-07 | 137.95 | 137.95 | 137.94 | 137.94 | 137.94 | 50,428 |
| 2025-10-06 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 808 |
| 2025-10-03 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 1,531 |
| 2025-10-02 | 137.96 | 137.96 | 137.95 | 137.95 | 137.95 | 7,660 |
| 2025-10-01 | 137.95 | 137.96 | 137.95 | 137.96 | 137.96 | 356,226 |
| 2025-09-30 | 137.96 | 137.96 | 137.95 | 137.95 | 137.95 | 29,685 |
| 2025-09-29 | 137.95 | 137.96 | 137.95 | 137.96 | 137.96 | 10,802 |
| 2025-09-26 | 137.96 | 137.96 | 137.94 | 137.95 | 137.95 | 76,180 |
| 2025-09-25 | 137.95 | 137.96 | 137.93 | 137.96 | 137.96 | 434,339 |
| 2025-09-24 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 2,100 |
| 2025-09-23 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 19,669 |
| 2025-09-22 | 137.98 | 137.98 | 137.94 | 137.95 | 137.95 | 12,605 |
| 2025-09-19 | 138.54 | 138.97 | 137.94 | 137.98 | 137.98 | 79,004 |
| 2025-09-18 | 137.96 | 138.97 | 137.96 | 138.54 | 138.54 | 1,070,226 |
| 2025-09-17 | 137.96 | 137.96 | 137.95 | 137.95 | 137.95 | 7,509 |
| 2025-09-15 | 137.96 | 137.97 | 137.95 | 137.96 | 137.96 | 31,024 |
| 2025-09-12 | 137.97 | 137.97 | 137.96 | 137.96 | 137.96 | 24,229 |
| 2025-09-11 | 138.01 | 138.01 | 137.97 | 137.97 | 137.97 | 18,678 |
| 2025-09-10 | 138.82 | 138.82 | 137.97 | 138.01 | 138.01 | 44,622 |
| 2025-09-09 | 138.82 | 138.82 | 138.81 | 138.82 | 138.82 | 37,535 |
| 2025-09-08 | 138.82 | 138.83 | 138.82 | 138.82 | 138.82 | 39,647 |
| 2025-09-05 | 138.84 | 138.84 | 138.82 | 138.82 | 138.82 | 53,640 |
| 2025-09-04 | 138.68 | 138.85 | 138.68 | 138.84 | 138.84 | 84,275 |
| 2025-09-03 | 138.76 | 138.85 | 135.00 | 138.68 | 138.68 | 647,075 |
| 2025-09-02 | 138.85 | 139.00 | 135.00 | 138.76 | 138.76 | 33,854 |
| 2025-09-01 | 139.18 | 139.18 | 137.16 | 138.85 | 138.85 | 15,362 |
| 2025-08-29 | 139.20 | 139.20 | 139.18 | 139.18 | 139.18 | 23,127 |
| 2025-08-28 | 139.20 | 139.20 | 139.19 | 139.20 | 139.20 | 16,292 |
| 2025-08-27 | 139.29 | 139.29 | 139.20 | 139.20 | 139.20 | 22,032 |
| 2025-08-26 | 139.32 | 139.32 | 139.28 | 139.29 | 139.29 | 41,139 |
| 2025-08-25 | 139.95 | 139.95 | 139.29 | 139.32 | 139.32 | 21,426 |
| 2025-08-22 | 139.96 | 139.96 | 139.94 | 139.95 | 139.95 | 55,820 |
| 2025-08-21 | 139.96 | 139.97 | 139.95 | 139.96 | 139.96 | 96,056 |
| 2025-08-20 | 139.97 | 139.97 | 139.95 | 139.96 | 139.96 | 100,884 |
| 2025-08-19 | 139.98 | 139.98 | 139.95 | 139.97 | 139.97 | 29,208 |
| 2025-08-18 | 139.99 | 139.99 | 139.98 | 139.98 | 139.98 | 23,484 |
| 2025-08-15 | 139.99 | 140.00 | 139.98 | 139.99 | 139.99 | 258,579 |
| 2025-08-14 | 139.99 | 140.00 | 139.98 | 139.99 | 139.99 | 6,546,733 |
| 2025-08-13 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 11,506 |
| 2025-08-12 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 40,084 |
| 2025-08-11 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 60,889 |
| 2025-08-08 | 140.00 | 140.00 | 139.99 | 139.99 | 139.99 | 60,960 |
| 2025-08-07 | 139.99 | 140.00 | 139.99 | 140.00 | 140.00 | 54,947 |
| 2025-08-06 | 140.00 | 140.00 | 139.99 | 139.99 | 139.99 | 80,955 |
| 2025-08-05 | 139.67 | 140.00 | 139.67 | 140.00 | 140.00 | 52,146 |
| 2025-08-04 | 135.05 | 140.00 | 135.04 | 139.67 | 139.67 | 4,029,815 |
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.