AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 128.87 | 128.88 | 128.87 | 128.88 | 128.88 | 55,850 |
| 2025-05-05 | 128.99 | 128.99 | 128.87 | 128.87 | 128.87 | 8,571 |
| 2025-05-02 | 128.98 | 129.00 | 128.95 | 128.99 | 128.99 | 141,071 |
| 2025-04-30 | 129.00 | 129.00 | 128.98 | 128.98 | 128.98 | 10,263 |
| 2025-04-29 | 129.00 | 129.00 | 128.99 | 129.00 | 129.00 | 25,371 |
| 2025-04-28 | 129.03 | 129.03 | 129.00 | 129.00 | 129.00 | 237,493 |
| 2025-04-25 | 129.04 | 129.04 | 129.03 | 129.03 | 129.03 | 1,699 |
| 2025-04-24 | 129.05 | 129.05 | 129.03 | 129.04 | 129.04 | 356,630 |
| 2025-04-23 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 18,922 |
| 2025-04-22 | 129.06 | 129.06 | 129.05 | 129.05 | 129.05 | 202,401 |
| 2025-04-17 | 129.05 | 129.06 | 129.05 | 129.06 | 129.06 | 2,021,760 |
| 2025-04-16 | 129.05 | 129.06 | 129.05 | 129.05 | 129.05 | 167,430 |
| 2025-04-15 | 129.05 | 129.06 | 129.05 | 129.05 | 129.05 | 102,000 |
| 2025-04-14 | 129.03 | 129.05 | 129.03 | 129.05 | 129.05 | 67,224 |
| 2025-04-11 | 129.04 | 129.04 | 129.03 | 129.03 | 129.03 | 8,975 |
| 2025-04-10 | 129.02 | 129.04 | 129.02 | 129.04 | 129.04 | 11,155 |
| 2025-04-09 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 217,644 |
| 2025-04-08 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 370,000 |
| 2025-04-07 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | 392,000 |
| 2025-04-04 | 129.00 | 129.02 | 129.00 | 129.02 | 129.02 | 64,408 |
| 2025-04-03 | 128.26 | 129.00 | 128.26 | 129.00 | 129.00 | 90,000 |
| 2025-04-02 | 128.24 | 128.26 | 128.24 | 128.26 | 128.26 | 139,516 |
| 2025-04-01 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | 11,000 |
| 2025-03-28 | 128.23 | 128.24 | 128.23 | 128.24 | 128.24 | 813,158 |
| 2025-03-27 | 128.23 | 128.24 | 128.23 | 128.23 | 128.23 | 17,387 |
| 2025-03-26 | 128.21 | 128.24 | 128.21 | 128.23 | 128.23 | 60,000 |
| 2025-03-25 | 128.17 | 128.22 | 128.17 | 128.21 | 128.21 | 177,820 |
| 2025-03-24 | 128.12 | 128.18 | 128.12 | 128.17 | 128.17 | 1,330,015 |
| 2025-03-21 | 128.11 | 128.11 | 128.04 | 128.05 | 128.05 | 20,320 |
| 2025-03-20 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | 180 |
| 2025-03-19 | 128.04 | 129.05 | 128.04 | 128.11 | 128.11 | 193,783 |
| 2025-03-18 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | 2,793 |
| 2025-03-17 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | 254,805 |
| 2025-03-14 | 128.01 | 128.04 | 128.01 | 128.04 | 128.04 | 1,012,834 |
| 2025-03-13 | 128.01 | 128.04 | 128.00 | 128.01 | 128.01 | 1,105,772 |
| 2025-03-12 | 128.02 | 128.02 | 128.00 | 128.01 | 128.01 | 62,502 |
| 2025-03-11 | 128.02 | 128.02 | 128.01 | 128.02 | 128.02 | 172,387 |
| 2025-03-10 | 128.02 | 128.02 | 128.01 | 128.02 | 128.02 | 217,532 |
| 2025-03-07 | 128.03 | 128.03 | 128.00 | 128.02 | 128.02 | 730,774 |
| 2025-03-06 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | 222,306 |
| 2025-03-05 | 128.03 | 128.04 | 128.03 | 128.03 | 128.03 | 712,234 |
| 2025-03-04 | 128.01 | 128.05 | 128.01 | 128.03 | 128.03 | 166,490 |
| 2025-02-28 | 127.90 | 128.01 | 127.90 | 128.01 | 128.01 | 11,527 |
| 2025-02-27 | 124.41 | 128.02 | 124.41 | 127.90 | 127.90 | 471,963 |
| 2025-02-26 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | 0 |
| 2025-02-25 | 113.02 | 126.00 | 113.02 | 124.41 | 124.41 | 114,000 |
| 2025-02-24 | 113.00 | 113.03 | 113.00 | 113.02 | 113.02 | 740,887 |
| 2025-02-21 | 98.980 | 113.00 | 98.980 | 113.00 | 113.00 | 17,920 |
| 2025-02-20 | 98.980 | 98.980 | 98.980 | 98.980 | 98.980 | 0 |
| 2025-02-19 | 90.980 | 104.63 | 90.980 | 98.980 | 98.980 | 56,117 |
| 2025-02-18 | 89.780 | 98.000 | 89.780 | 90.980 | 90.980 | 27,519 |
| 2025-02-17 | 87.010 | 90.010 | 87.010 | 89.780 | 89.780 | 141,369 |
| 2025-02-14 | 86.170 | 87.010 | 86.170 | 87.010 | 87.010 | 90,138 |
| 2025-02-13 | 86.000 | 90.000 | 86.000 | 86.170 | 86.170 | 95,174 |
| 2025-02-12 | 85.270 | 86.010 | 85.270 | 86.000 | 86.000 | 200,616 |
| 2025-02-11 | 85.030 | 86.000 | 85.030 | 85.270 | 85.270 | 368,307 |
| 2025-02-10 | 85.020 | 85.030 | 85.020 | 85.030 | 85.030 | 69,725 |
| 2025-02-07 | 85.000 | 85.020 | 85.000 | 85.020 | 85.020 | 45,100 |
| 2025-02-06 | 85.010 | 85.020 | 85.000 | 85.000 | 85.000 | 216,529 |
| 2025-02-05 | 84.970 | 85.020 | 84.970 | 85.010 | 85.010 | 309,353 |
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.