AIRTEL MALAWI PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	56.100	58.010	56.100	58.010	58.010	51,100
2024-11-06	56.100	56.100	56.100	56.100	56.100	0
2024-11-05	56.030	56.100	56.030	56.100	56.100	179,500
2024-11-04	56.030	56.030	56.030	56.030	56.030	0
2024-11-01	55.050	56.060	55.050	56.030	56.030	153,318
2024-10-31	55.000	55.050	55.000	55.050	55.050	1,520
2024-10-30	51.040	55.000	51.040	55.000	55.000	14,000
2024-10-29	51.040	51.040	51.040	51.040	51.040	31,000
2024-10-28	51.030	51.040	51.030	51.040	51.040	60,000
2024-10-25	50.580	51.030	50.580	51.030	51.030	100,000
2024-10-24	50.580	50.580	50.580	50.580	50.580	0
2024-10-23	50.130	50.580	50.130	50.580	50.580	58,300
2024-10-22	50.120	50.130	50.120	50.130	50.130	390
2024-10-21	50.110	50.120	50.110	50.120	50.120	400,000
2024-10-18	50.100	50.110	50.100	50.110	50.110	1,710
2024-10-17	50.080	50.100	50.080	50.100	50.100	10,000
2024-10-16	50.070	50.080	50.070	50.080	50.080	97,301
2024-10-14	50.070	50.070	50.070	50.070	50.070	0
2024-10-11	50.050	50.070	50.050	50.070	50.070	5,018
2024-10-10	50.060	50.060	50.050	50.050	50.050	400,000
2024-10-09	50.020	57.000	50.020	50.060	50.060	400,000
2024-10-08	50.020	50.020	50.020	50.020	50.020	0
2024-10-07	50.020	50.020	50.020	50.020	50.020	0
2024-10-04	50.020	50.020	50.020	50.020	50.020	0
2024-10-03	50.010	50.020	50.010	50.020	50.020	20,500
2024-10-02	50.000	50.010	50.000	50.010	50.010	39,401
2024-10-01	45.000	50.000	45.000	50.000	50.000	8,236
2024-09-30	44.970	45.000	44.970	45.000	45.000	3,932
2024-09-27	44.970	44.970	44.960	44.970	44.970	162,625
2024-09-26	44.940	44.970	44.940	44.970	44.970	152,986
2024-09-25	44.940	44.940	44.940	44.940	44.940	0
2024-09-24	44.940	44.940	44.940	44.940	44.940	490,514
2024-09-23	44.910	44.940	44.910	44.940	44.940	125,505
2024-09-20	44.910	44.910	44.910	44.910	44.910	0
2024-09-19	44.910	44.910	44.910	44.910	44.910	2,155,000
2024-09-18	44.910	44.910	44.910	44.910	44.910	7,619,970
2024-09-17	44.930	44.930	44.910	44.910	44.910	60,077
2024-09-16	44.940	44.940	44.920	44.930	44.930	206,424
2024-09-13	44.950	44.950	44.940	44.940	44.940	156,386
2024-09-12	44.950	44.950	44.950	44.950	44.950	8,815
2024-09-11	44.950	44.950	44.950	44.950	44.950	333,996
2024-09-10	44.930	44.950	44.920	44.950	44.950	934,897
2024-09-09	44.940	44.940	44.930	44.930	44.930	2,401
2024-09-06	44.940	44.940	44.930	44.940	44.940	42,502
2024-09-05	44.950	44.950	44.940	44.940	44.940	7,187
2024-09-04	44.950	44.950	44.950	44.950	44.950	6,557
2024-09-03	44.950	44.950	44.950	44.950	44.950	2,447,601
2024-09-02	44.960	44.960	44.950	44.950	44.950	54,226
2024-08-30	44.970	44.970	44.960	44.960	44.960	110,435
2024-08-29	44.980	44.980	44.970	44.970	44.970	2,448
2024-08-28	44.970	44.980	44.970	44.980	44.980	138,295
2024-08-27	44.980	44.980	44.970	44.970	44.970	34,162
2024-08-26	44.980	44.980	44.980	44.980	44.980	50,697
2024-08-23	44.980	44.980	44.980	44.980	44.980	159,798
2024-08-22	44.980	44.980	44.980	44.980	44.980	38,545
2024-08-21	44.980	44.980	44.970	44.980	44.980	58,829
2024-08-20	44.980	44.980	44.970	44.980	44.980	110,616
2024-08-19	44.980	44.980	44.980	44.980	44.980	48,384
2024-08-16	44.980	44.980	44.980	44.980	44.980	29,400
2024-08-15	44.500	44.980	44.500	44.980	44.980	116,263

← NewerPage 9 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.