AIRTEL NETWORKS ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 89.490 | 89.490 | 89.390 | 89.390 | 89.390 | 1,883 |
| 2025-05-02 | 89.500 | 89.500 | 89.490 | 89.490 | 89.490 | 390 |
| 2025-04-30 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 2,331 |
| 2025-04-29 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 336 |
| 2025-04-25 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 1,031 |
| 2025-04-24 | 89.500 | 89.500 | 89.500 | 89.500 | 89.500 | 657 |
| 2025-04-23 | 87.500 | 89.500 | 87.500 | 89.500 | 89.500 | 114 |
| 2025-04-22 | 86.710 | 87.500 | 86.710 | 87.500 | 87.500 | 598 |
| 2025-04-17 | 86.710 | 86.710 | 86.710 | 86.710 | 86.710 | 60 |
| 2025-04-16 | 86.710 | 86.710 | 86.710 | 86.710 | 86.710 | 337 |
| 2025-04-15 | 87.000 | 87.000 | 86.710 | 86.710 | 86.710 | 1,974 |
| 2025-04-14 | 87.500 | 87.500 | 87.000 | 87.000 | 87.000 | 442 |
| 2025-04-11 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2025-04-10 | 87.590 | 87.590 | 87.500 | 87.500 | 87.500 | 445 |
| 2025-04-09 | 87.950 | 87.950 | 87.590 | 87.590 | 87.590 | 3,174 |
| 2025-04-08 | 88.000 | 88.000 | 87.950 | 87.950 | 87.950 | 651 |
| 2025-04-07 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 561 |
| 2025-04-04 | 86.010 | 88.000 | 86.010 | 88.000 | 88.000 | 537 |
| 2025-04-03 | 85.000 | 86.010 | 85.000 | 86.010 | 86.010 | 2,052 |
| 2025-04-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 2,156 |
| 2025-04-01 | 75.000 | 85.000 | 75.000 | 85.000 | 85.000 | 498 |
| 2025-03-31 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 1,586 |
| 2025-03-28 | 60.000 | 75.000 | 60.000 | 75.000 | 75.000 | 231 |
| 2025-03-27 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-03-26 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 100 |
| 2025-03-25 | 51.000 | 60.000 | 51.000 | 60.000 | 60.000 | 686 |
| 2025-03-24 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 22 |
| 2025-03-21 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-03-20 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 60 |
| 2025-03-19 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-03-18 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-03-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 93 |
| 2025-03-14 | 50.720 | 51.000 | 50.720 | 51.000 | 51.000 | 226 |
| 2025-03-13 | 50.720 | 50.720 | 50.720 | 50.720 | 50.720 | 420 |
| 2025-03-11 | 50.000 | 50.720 | 50.000 | 50.720 | 50.720 | 900 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 136 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 19 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-02-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-02-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5 |
| 2025-02-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-02-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-02-19 | 49.800 | 50.000 | 49.800 | 50.000 | 50.000 | 228 |
| 2025-02-18 | 49.040 | 49.800 | 49.040 | 49.800 | 49.800 | 1,181 |
| 2025-02-17 | 49.040 | 49.040 | 49.040 | 49.040 | 49.040 | 1 |
| 2025-02-14 | 49.040 | 49.040 | 49.040 | 49.040 | 49.040 | 0 |
| 2025-02-13 | 49.040 | 49.040 | 49.040 | 49.040 | 49.040 | 2 |
| 2025-02-12 | 49.040 | 49.040 | 49.040 | 49.040 | 49.040 | 0 |
| 2025-02-11 | 49.040 | 49.040 | 49.040 | 49.040 | 49.040 | 0 |
| 2025-02-10 | 49.000 | 49.040 | 49.000 | 49.040 | 49.040 | 600 |
| 2025-02-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 30 |
| 2025-02-06 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1,058 |
| 2025-02-05 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2025-02-04 | 43.500 | 49.000 | 43.500 | 49.000 | 49.000 | 703 |
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.