AIRTEL NETWORKS ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 339 |
| 2026-07-20 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 355 |
| 2026-07-17 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,430 |
| 2026-07-16 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 572 |
| 2026-07-15 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 340 |
| 2026-07-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 555 |
| 2026-07-13 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 34,085 |
| 2026-07-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 517 |
| 2026-07-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,376 |
| 2026-07-08 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 1,128 |
| 2026-07-03 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 209 |
| 2026-07-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,018 |
| 2026-07-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,292 |
| 2026-06-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,318 |
| 2026-06-29 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,906 |
| 2026-06-26 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 20,575 |
| 2026-06-25 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 323 |
| 2026-06-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3,199 |
| 2026-06-23 | 174.99 | 175.00 | 174.99 | 175.00 | 175.00 | 21,794 |
| 2026-06-22 | 175.00 | 175.00 | 174.99 | 174.99 | 174.99 | 17,164 |
| 2026-06-19 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,212 |
| 2026-06-18 | 174.22 | 175.00 | 174.22 | 175.00 | 175.00 | 1,403 |
| 2026-06-17 | 175.00 | 175.00 | 174.22 | 174.22 | 174.22 | 1,929 |
| 2026-06-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 13,120 |
| 2026-06-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5,645 |
| 2026-06-12 | 169.87 | 175.00 | 169.87 | 175.00 | 175.00 | 267 |
| 2026-06-11 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 37 |
| 2026-06-10 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 292 |
| 2026-06-09 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 603 |
| 2026-06-08 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 23,737 |
| 2026-06-05 | 169.87 | 169.87 | 169.87 | 169.87 | 169.87 | 47,815 |
| 2026-06-04 | 169.86 | 169.87 | 169.86 | 169.87 | 169.87 | 1,137 |
| 2026-06-03 | 169.84 | 169.86 | 169.84 | 169.86 | 169.86 | 406 |
| 2026-06-02 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | 282 |
| 2026-06-01 | 169.86 | 169.86 | 169.84 | 169.84 | 169.84 | 739 |
| 2026-05-29 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | 1,559 |
| 2026-05-28 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | 171 |
| 2026-05-27 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | 383 |
| 2026-05-26 | 169.88 | 169.88 | 169.86 | 169.86 | 169.86 | 2,439 |
| 2026-05-22 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | 120 |
| 2026-05-21 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | 185 |
| 2026-05-20 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | 492 |
| 2026-05-19 | 169.98 | 169.98 | 169.88 | 169.88 | 169.88 | 6,222 |
| 2026-05-18 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 448 |
| 2026-05-15 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 10,405 |
| 2026-05-14 | 170.86 | 170.86 | 169.98 | 169.98 | 169.98 | 4,373 |
| 2026-05-13 | 173.98 | 173.98 | 170.86 | 170.86 | 170.86 | 1,037 |
| 2026-05-12 | 174.00 | 174.00 | 173.98 | 173.98 | 173.98 | 464 |
| 2026-05-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 4,161 |
| 2026-05-08 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 1,382 |
| 2026-05-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,304 |
| 2026-05-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 727 |
| 2026-05-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,134 |
| 2026-05-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 33,457 |
| 2026-04-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 648 |
| 2026-04-29 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 647 |
| 2026-04-27 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3,497 |
| 2026-04-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 529 |
| 2026-04-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 672 |
| 2026-04-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 391 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.