AIRTEL NETWORKS ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	175.00	175.00	175.00	175.00	175.00	1,278
2026-04-20	175.00	175.00	175.00	175.00	175.00	819
2026-04-17	175.00	175.00	175.00	175.00	175.00	321
2026-04-16	175.00	175.00	175.00	175.00	175.00	342
2026-04-15	174.00	175.00	174.00	175.00	175.00	780
2026-04-14	175.00	175.00	174.00	174.00	174.00	426
2026-04-13	175.00	175.00	175.00	175.00	175.00	4,239
2026-04-10	175.00	175.00	175.00	175.00	175.00	12,989
2026-04-09	175.00	175.00	175.00	175.00	175.00	1,888
2026-04-08	175.00	175.00	175.00	175.00	175.00	1,078
2026-04-07	175.00	175.00	175.00	175.00	175.00	2,224
2026-04-02	174.28	175.00	174.28	175.00	175.00	396
2026-04-01	175.00	175.00	174.28	174.28	174.28	497
2026-03-31	175.00	175.00	175.00	175.00	175.00	2,514
2026-03-30	164.30	175.00	164.30	175.00	175.00	432
2026-03-27	174.05	174.05	164.30	164.30	164.30	970
2026-03-26	160.00	174.05	160.00	174.05	174.05	3,537
2026-03-25	160.00	160.00	160.00	160.00	160.00	193
2026-03-24	160.00	160.00	160.00	160.00	160.00	470
2026-03-23	160.00	160.00	160.00	160.00	160.00	772
2026-03-20	160.00	160.00	160.00	160.00	160.00	18,774
2026-03-19	160.00	160.00	160.00	160.00	160.00	4,148
2026-03-18	143.00	160.00	143.00	160.00	160.00	7,777
2026-03-17	141.79	143.00	141.79	143.00	143.00	184
2026-03-16	141.79	141.79	141.79	141.79	141.79	0
2026-03-13	139.30	141.79	139.30	141.79	141.79	1,214
2026-03-11	139.30	139.30	139.30	139.30	139.30	71
2026-03-10	139.30	139.30	139.30	139.30	139.30	309
2026-03-06	139.30	139.30	139.30	139.30	139.30	344
2026-03-05	139.31	139.31	139.30	139.30	139.30	2,445
2026-03-04	139.30	139.31	139.30	139.31	139.31	10,515
2026-03-03	139.31	139.31	139.30	139.30	139.30	1,622
2026-03-02	139.31	139.31	139.31	139.31	139.31	251
2026-02-27	139.31	139.31	139.31	139.31	139.31	517
2026-02-26	139.31	139.31	139.31	139.31	139.31	10,353
2026-02-25	139.31	139.31	139.31	139.31	139.31	1,536
2026-02-24	139.31	139.31	139.31	139.31	139.31	30,476
2026-02-23	139.31	139.31	139.31	139.31	139.31	2,383
2026-02-20	139.31	139.31	139.31	139.31	139.31	5,198
2026-02-19	139.30	139.31	139.30	139.31	139.31	367
2026-02-18	139.31	139.31	139.30	139.30	139.30	1,546
2026-02-17	139.30	139.31	139.30	139.31	139.31	240
2026-02-16	139.30	139.30	139.30	139.30	139.30	2,397
2026-02-13	139.31	139.31	139.30	139.30	139.30	1,030
2026-02-12	139.32	139.32	139.31	139.31	139.31	725
2026-02-11	139.31	139.32	139.31	139.32	139.32	25,712
2026-02-10	139.31	139.31	139.31	139.31	139.31	364
2026-02-09	139.82	139.82	139.31	139.31	139.31	2,014
2026-02-06	139.82	139.82	139.82	139.82	139.82	2,678
2026-02-05	139.52	139.82	139.52	139.82	139.82	1,689
2026-02-04	139.52	139.52	139.52	139.52	139.52	314
2026-02-03	139.25	139.52	139.25	139.52	139.52	839
2026-02-02	139.25	139.25	139.25	139.25	139.25	7,263
2026-01-30	139.25	139.25	139.25	139.25	139.25	1,177
2026-01-29	139.25	139.25	139.25	139.25	139.25	9,370
2026-01-28	139.75	139.75	139.25	139.25	139.25	31,625
2026-01-27	139.25	139.75	139.25	139.75	139.75	453
2026-01-26	139.80	139.80	139.25	139.25	139.25	1,419
2026-01-23	139.80	139.80	139.80	139.80	139.80	621
2026-01-22	139.82	139.82	139.80	139.80	139.80	2,258

← NewerPage 3 of 5 · 245 trading daysOlder →

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.