AIRTEL NETWORKS ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 140.00 | 140.00 | 139.99 | 139.99 | 139.99 | 432 |
| 2025-10-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 60 |
| 2025-10-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 488 |
| 2025-10-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 84 |
| 2025-10-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,640 |
| 2025-10-17 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 389 |
| 2025-10-16 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,412 |
| 2025-10-15 | 139.97 | 140.00 | 139.97 | 140.00 | 140.00 | 6,453 |
| 2025-10-14 | 139.99 | 139.99 | 139.97 | 139.97 | 139.97 | 684 |
| 2025-10-13 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 111 |
| 2025-10-10 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 29 |
| 2025-10-09 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 354 |
| 2025-10-08 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 707 |
| 2025-10-07 | 140.00 | 140.00 | 139.99 | 139.99 | 139.99 | 1,483 |
| 2025-10-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 206 |
| 2025-10-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,223 |
| 2025-10-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 35 |
| 2025-10-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 336 |
| 2025-09-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 109 |
| 2025-09-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 327 |
| 2025-09-26 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | 299 |
| 2025-09-25 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 3,508 |
| 2025-09-24 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | 527 |
| 2025-09-23 | 140.13 | 141.00 | 140.13 | 141.00 | 141.00 | 1,192 |
| 2025-09-22 | 139.95 | 140.13 | 139.95 | 140.13 | 140.13 | 1,428 |
| 2025-09-19 | 140.74 | 140.74 | 139.95 | 139.95 | 139.95 | 480 |
| 2025-09-18 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | 209 |
| 2025-09-17 | 144.00 | 144.00 | 140.74 | 140.74 | 140.74 | 3,845 |
| 2025-09-16 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 348 |
| 2025-09-15 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 291 |
| 2025-09-12 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 393 |
| 2025-09-11 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 242 |
| 2025-09-10 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 525 |
| 2025-09-09 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 757 |
| 2025-09-08 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,147 |
| 2025-09-05 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 444 |
| 2025-09-04 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1,086 |
| 2025-09-03 | 135.00 | 143.00 | 135.00 | 143.00 | 143.00 | 1,297 |
| 2025-09-02 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,921 |
| 2025-09-01 | 140.65 | 140.65 | 140.00 | 140.00 | 140.00 | 3,550 |
| 2025-08-29 | 140.00 | 140.65 | 140.00 | 140.65 | 140.65 | 3,088 |
| 2025-08-28 | 130.21 | 140.00 | 130.21 | 140.00 | 140.00 | 370 |
| 2025-08-27 | 125.00 | 130.21 | 125.00 | 130.21 | 130.21 | 7,343 |
| 2025-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 619 |
| 2025-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 789 |
| 2025-08-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,936 |
| 2025-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,040 |
| 2025-08-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5,257 |
| 2025-08-19 | 110.04 | 125.00 | 110.04 | 125.00 | 125.00 | 399 |
| 2025-08-18 | 110.00 | 110.04 | 110.00 | 110.04 | 110.04 | 1,559 |
| 2025-08-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 62 |
| 2025-08-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4 |
| 2025-08-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-08-12 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 102 |
| 2025-08-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 60 |
| 2025-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 160 |
| 2025-08-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2025-08-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 56 |
| 2025-08-05 | 98.010 | 100.00 | 98.010 | 100.00 | 100.00 | 2,020 |
| 2025-08-01 | 96.500 | 98.010 | 96.500 | 98.010 | 98.010 | 3,032 |
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.