AIRTEL MALAWI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 84.970 | 84.980 | 84.970 | 84.970 | 84.970 | 1,118,487 |
| 2025-02-03 | 84.080 | 84.980 | 84.080 | 84.970 | 84.970 | 631,931 |
| 2025-01-31 | 80.000 | 84.960 | 80.000 | 84.080 | 84.080 | 50,648 |
| 2025-01-30 | 80.010 | 80.010 | 80.000 | 80.000 | 80.000 | 177,573 |
| 2025-01-29 | 80.080 | 84.930 | 80.000 | 80.010 | 80.010 | 712,008 |
| 2025-01-28 | 84.940 | 84.940 | 80.000 | 80.080 | 80.080 | 1,456,741 |
| 2025-01-27 | 83.940 | 84.950 | 83.940 | 84.940 | 84.940 | 12,851 |
| 2025-01-24 | 84.990 | 84.990 | 80.000 | 83.940 | 83.940 | 242,343 |
| 2025-01-23 | 84.990 | 84.990 | 84.990 | 84.990 | 84.990 | 0 |
| 2025-01-22 | 84.990 | 84.990 | 84.980 | 84.990 | 84.990 | 25,565 |
| 2025-01-21 | 84.990 | 84.990 | 84.980 | 84.990 | 84.990 | 315,000 |
| 2025-01-20 | 84.990 | 84.990 | 84.980 | 84.990 | 84.990 | 181,705 |
| 2025-01-17 | 85.000 | 85.000 | 84.990 | 84.990 | 84.990 | 9,567 |
| 2025-01-16 | 85.000 | 85.000 | 84.990 | 85.000 | 85.000 | 220,207 |
| 2025-01-14 | 85.240 | 85.240 | 84.980 | 85.000 | 85.000 | 76,654 |
| 2025-01-13 | 86.060 | 89.990 | 85.000 | 85.240 | 85.240 | 68,764 |
| 2025-01-10 | 85.090 | 89.990 | 85.000 | 86.060 | 86.060 | 166,931 |
| 2025-01-09 | 90.000 | 90.000 | 85.000 | 85.090 | 85.090 | 458,521 |
| 2025-01-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 18,456 |
| 2025-01-07 | 90.000 | 90.000 | 89.990 | 90.000 | 90.000 | 55,583 |
| 2025-01-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 334,070 |
| 2025-01-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 385,143 |
| 2025-01-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 158,576 |
| 2024-12-31 | 90.000 | 90.000 | 89.990 | 90.000 | 90.000 | 172,384 |
| 2024-12-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 279,377 |
| 2024-12-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,603 |
| 2024-12-24 | 91.990 | 91.990 | 90.000 | 90.000 | 90.000 | 2,398 |
| 2024-12-23 | 94.970 | 94.970 | 91.990 | 91.990 | 91.990 | 6,790 |
| 2024-12-20 | 94.990 | 94.990 | 94.960 | 94.970 | 94.970 | 176,254 |
| 2024-12-19 | 96.330 | 96.330 | 94.990 | 94.990 | 94.990 | 2,050 |
| 2024-12-18 | 96.980 | 96.980 | 95.970 | 96.330 | 96.330 | 57,686 |
| 2024-12-17 | 99.600 | 99.600 | 96.970 | 96.980 | 96.980 | 21,642 |
| 2024-12-16 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 4,484 |
| 2024-12-13 | 99.690 | 99.690 | 99.590 | 99.600 | 99.600 | 6,233 |
| 2024-12-12 | 99.800 | 99.800 | 99.600 | 99.690 | 99.690 | 24,969 |
| 2024-12-11 | 99.820 | 99.820 | 99.790 | 99.800 | 99.800 | 24,293 |
| 2024-12-10 | 99.830 | 99.830 | 99.810 | 99.820 | 99.820 | 6,989 |
| 2024-12-09 | 99.880 | 99.880 | 99.820 | 99.830 | 99.830 | 167,257 |
| 2024-12-06 | 99.970 | 99.970 | 99.860 | 99.880 | 99.880 | 83,358 |
| 2024-12-05 | 99.990 | 99.990 | 99.950 | 99.970 | 99.970 | 101,332 |
| 2024-12-04 | 100.00 | 100.00 | 99.990 | 99.990 | 99.990 | 5,257 |
| 2024-12-03 | 100.00 | 100.00 | 99.990 | 100.00 | 100.00 | 202,429 |
| 2024-12-02 | 97.240 | 100.00 | 97.240 | 100.00 | 100.00 | 44,030 |
| 2024-11-29 | 95.000 | 100.00 | 95.000 | 97.240 | 97.240 | 380,518 |
| 2024-11-28 | 90.010 | 95.000 | 90.010 | 95.000 | 95.000 | 40,000,000 |
| 2024-11-27 | 85.550 | 90.010 | 85.550 | 90.010 | 90.010 | 21,580 |
| 2024-11-26 | 81.500 | 90.000 | 81.500 | 85.550 | 85.550 | 56,209 |
| 2024-11-25 | 79.140 | 85.000 | 79.140 | 81.500 | 81.500 | 1,000,000 |
| 2024-11-22 | 79.120 | 79.150 | 79.120 | 79.140 | 79.140 | 858,332 |
| 2024-11-21 | 79.110 | 79.130 | 79.110 | 79.120 | 79.120 | 230,907 |
| 2024-11-20 | 79.030 | 79.120 | 79.030 | 79.110 | 79.110 | 431,115 |
| 2024-11-19 | 79.000 | 79.030 | 79.000 | 79.030 | 79.030 | 11,322 |
| 2024-11-18 | 69.000 | 79.010 | 69.000 | 79.000 | 79.000 | 16,000 |
| 2024-11-15 | 64.020 | 69.000 | 64.020 | 69.000 | 69.000 | 3,800 |
| 2024-11-14 | 64.010 | 64.020 | 64.010 | 64.020 | 64.020 | 9,421 |
| 2024-11-13 | 58.060 | 64.010 | 58.060 | 64.010 | 64.010 | 10,000 |
| 2024-11-12 | 58.050 | 58.060 | 58.050 | 58.060 | 58.060 | 1,780 |
| 2024-11-11 | 58.030 | 58.050 | 58.030 | 58.050 | 58.050 | 56,985 |
| 2024-11-08 | 58.010 | 58.040 | 58.010 | 58.030 | 58.030 | 116,415 |
| 2024-11-07 | 56.100 | 58.010 | 56.100 | 58.010 | 58.010 | 51,100 |
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.