AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	135.05	135.05	135.05	135.05	135.05	7,303
2025-07-31	135.05	135.05	135.04	135.05	135.05	109,341
2025-07-30	135.05	135.05	135.04	135.05	135.05	90,827
2025-07-29	135.05	135.05	135.04	135.05	135.05	188,461
2025-07-28	135.05	135.05	135.05	135.05	135.05	52,520
2025-07-25	135.04	135.05	135.00	135.05	135.05	369,146
2025-07-24	135.05	135.05	135.04	135.04	135.04	23,571
2025-07-23	135.02	135.05	135.02	135.05	135.05	525,824
2025-07-22	135.00	135.02	135.00	135.02	135.02	325,841
2025-07-21	135.00	135.00	135.00	135.00	135.00	0
2025-07-18	135.00	135.01	135.00	135.00	135.00	15,610
2025-07-17	130.62	135.00	130.62	135.00	135.00	98,286
2025-07-16	127.39	135.00	127.39	130.62	130.62	17,310
2025-07-15	127.40	127.42	127.39	127.39	127.39	4,595,926
2025-07-14	127.41	127.42	127.40	127.40	127.40	49,063
2025-07-11	127.21	127.41	127.21	127.41	127.41	211,507
2025-07-10	127.21	127.41	127.10	127.21	127.21	120,935
2025-07-09	127.41	127.41	127.10	127.21	127.21	4,319
2025-07-08	127.41	127.41	127.41	127.41	127.41	1,537
2025-07-04	127.41	127.41	127.40	127.41	127.41	183,148
2025-07-03	127.41	127.42	127.41	127.41	127.41	336,784
2025-07-02	127.42	127.42	127.41	127.41	127.41	3,348
2025-07-01	127.43	127.43	127.42	127.42	127.42	10,976
2025-06-30	127.43	127.43	127.43	127.43	127.43	0
2025-06-27	127.44	127.46	127.42	127.43	127.43	38,969
2025-06-26	127.44	127.44	127.44	127.44	127.44	67,921
2025-06-25	127.48	127.48	127.44	127.44	127.44	45,454
2025-06-24	127.48	127.48	127.46	127.48	127.48	10,719
2025-06-23	127.56	127.56	127.48	127.48	127.48	23,452
2025-06-20	127.57	127.58	127.48	127.56	127.56	17,244
2025-06-19	127.60	127.60	127.57	127.57	127.57	104,860
2025-06-18	127.64	127.64	127.59	127.60	127.60	39,120
2025-06-17	127.77	127.77	127.60	127.64	127.64	153,246
2025-06-16	127.79	127.79	127.76	127.77	127.77	1,835
2025-06-13	127.85	127.85	127.79	127.79	127.79	4,562
2025-06-12	127.87	127.87	127.80	127.85	127.85	728,866
2025-06-11	127.87	127.87	127.86	127.87	127.87	68,432
2025-06-10	127.91	127.91	127.87	127.87	127.87	47,783
2025-06-06	127.93	127.93	127.89	127.91	127.91	82,022
2025-06-05	127.94	127.94	127.93	127.93	127.93	2,945
2025-06-04	127.93	127.94	127.93	127.94	127.94	2,815
2025-06-03	127.96	127.96	127.92	127.92	127.92	81,490
2025-06-02	127.95	127.97	127.95	127.96	127.96	84,994
2025-05-30	127.92	127.95	127.92	127.95	127.95	536,524
2025-05-29	127.87	127.95	127.85	127.92	127.92	884,474
2025-05-28	127.89	127.89	127.87	127.87	127.87	11,947
2025-05-27	127.93	127.93	127.88	127.89	127.89	46,567
2025-05-26	127.95	127.95	127.90	127.93	127.93	108,692
2025-05-23	127.97	127.97	127.95	127.95	127.95	31,988
2025-05-22	127.98	127.98	127.97	127.97	127.97	12,573
2025-05-21	127.99	127.99	127.96	127.98	127.98	1,407,292
2025-05-20	127.99	127.99	127.99	127.99	127.99	305
2025-05-19	128.39	128.39	127.99	127.99	127.99	51,508
2025-05-16	128.80	128.80	127.99	128.39	128.39	519,729
2025-05-15	128.79	128.83	128.79	128.80	128.80	425,526
2025-05-13	128.83	128.83	128.28	128.79	128.79	34,321
2025-05-12	128.83	128.83	128.83	128.83	128.83	0
2025-05-09	128.84	128.84	128.82	128.83	128.83	522,180
2025-05-08	128.87	128.87	128.83	128.84	128.84	220,641
2025-05-07	128.88	128.88	128.87	128.87	128.87	17,785

← NewerPage 6 of 21 · 1,241 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.