AIRTEL NETWORKS ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 230 |
| 2026-10-14 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 295 |
| 2026-10-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 378 |
| 2026-10-12 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 676 |
| 2026-10-09 | 223.17 | 224.00 | 223.17 | 224.00 | 224.00 | 728 |
| 2026-10-08 | 224.00 | 224.00 | 223.17 | 223.17 | 223.17 | 1,561 |
| 2026-10-07 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 608 |
| 2026-10-06 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,714 |
| 2026-10-05 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 5,939 |
| 2026-10-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,271 |
| 2026-10-01 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2,419 |
| 2026-09-30 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 227 |
| 2026-09-29 | 222.81 | 224.00 | 222.81 | 224.00 | 224.00 | 339 |
| 2026-09-28 | 222.81 | 222.81 | 222.81 | 222.81 | 222.81 | 2,249 |
| 2026-09-25 | 224.00 | 224.00 | 222.81 | 222.81 | 222.81 | 669 |
| 2026-09-24 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 666 |
| 2026-09-23 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,646 |
| 2026-09-22 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2,571 |
| 2026-09-21 | 223.50 | 224.00 | 223.50 | 224.00 | 224.00 | 373 |
| 2026-09-18 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 126 |
| 2026-09-17 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 215 |
| 2026-09-16 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 120 |
| 2026-09-15 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 23 |
| 2026-09-14 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 8,052 |
| 2026-09-11 | 224.00 | 224.00 | 223.50 | 223.50 | 223.50 | 795 |
| 2026-09-10 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,137 |
| 2026-09-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2,704 |
| 2026-09-08 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 662 |
| 2026-09-07 | 222.88 | 223.00 | 222.88 | 223.00 | 223.00 | 350 |
| 2026-09-04 | 224.00 | 224.00 | 222.88 | 222.88 | 222.88 | 1,344 |
| 2026-09-03 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 566 |
| 2026-09-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 387 |
| 2026-08-31 | 224.55 | 224.55 | 224.00 | 224.00 | 224.00 | 1,456 |
| 2026-08-28 | 224.00 | 224.55 | 224.00 | 224.55 | 224.55 | 1,385 |
| 2026-08-27 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 392 |
| 2026-08-26 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 299 |
| 2026-08-25 | 224.84 | 224.84 | 224.00 | 224.00 | 224.00 | 773 |
| 2026-08-24 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 433 |
| 2026-08-21 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 439 |
| 2026-08-20 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | 428 |
| 2026-08-19 | 224.85 | 224.85 | 224.84 | 224.84 | 224.84 | 488 |
| 2026-08-18 | 224.85 | 224.85 | 224.85 | 224.85 | 224.85 | 314 |
| 2026-08-17 | 224.96 | 224.96 | 224.85 | 224.85 | 224.85 | 1,055 |
| 2026-08-14 | 225.00 | 225.00 | 224.96 | 224.96 | 224.96 | 1,381 |
| 2026-08-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,403 |
| 2026-08-11 | 226.01 | 226.01 | 225.00 | 225.00 | 225.00 | 1,099 |
| 2026-08-10 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | 732 |
| 2026-08-07 | 226.01 | 226.01 | 226.01 | 226.01 | 226.01 | 925 |
| 2026-08-06 | 196.00 | 226.01 | 196.00 | 226.01 | 226.01 | 324 |
| 2026-08-05 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 87 |
| 2026-08-04 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 169 |
| 2026-07-31 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 10 |
| 2026-07-30 | 194.99 | 196.00 | 194.99 | 196.00 | 196.00 | 1,545 |
| 2026-07-29 | 185.00 | 194.99 | 185.00 | 194.99 | 194.99 | 230 |
| 2026-07-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 214 |
| 2026-07-27 | 182.15 | 185.00 | 182.15 | 185.00 | 185.00 | 303 |
| 2026-07-24 | 180.00 | 182.15 | 180.00 | 182.15 | 182.15 | 914 |
| 2026-07-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 228 |
| 2026-07-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 250 |
| 2026-07-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 339 |
Page 1 of 5 · 244 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.