Airtel Malawi Plc (MAL:AIRTEL)
Malawi · Delayed Price · Currency is MWK 137.96
0.00 (0.00%)
At close: Sep 15, 2025
Airtel Malawi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -0.01% | 7,509 |
| Sep 15, 2025 | 137.96 | 137.97 | 137.95 | 137.96 | 137.96 | - | 31,024 |
| Sep 12, 2025 | 137.96 | 137.97 | 137.96 | 137.96 | 137.96 | -0.01% | 24,229 |
| Sep 11, 2025 | 137.97 | 137.98 | 137.97 | 137.97 | 137.97 | -0.03% | 18,678 |
| Sep 10, 2025 | 138.01 | 138.81 | 137.97 | 138.01 | 138.01 | -0.58% | 44,622 |
| Sep 9, 2025 | 138.82 | 138.82 | 138.81 | 138.82 | 138.82 | - | 37,535 |
| Sep 8, 2025 | 138.82 | 138.83 | 138.82 | 138.82 | 138.82 | - | 39,647 |
| Sep 5, 2025 | 138.82 | 138.83 | 138.82 | 138.82 | 138.82 | -0.01% | 53,640 |
| Sep 4, 2025 | 138.84 | 138.85 | 138.82 | 138.84 | 138.84 | 0.12% | 84,275 |
| Sep 3, 2025 | 138.68 | 138.85 | 135.00 | 138.68 | 138.68 | -0.06% | 647,075 |
| Sep 2, 2025 | 138.76 | 139.00 | 135.00 | 138.76 | 138.76 | -0.06% | 33,854 |
| Sep 1, 2025 | 138.85 | 139.18 | 137.16 | 138.85 | 138.85 | -0.24% | 15,362 |
| Aug 29, 2025 | 139.18 | 139.20 | 139.18 | 139.18 | 139.18 | -0.01% | 23,127 |
| Aug 28, 2025 | 139.20 | 139.20 | 139.19 | 139.20 | 139.20 | - | 16,292 |
| Aug 27, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -0.06% | 22,032 |
| Aug 26, 2025 | 139.29 | 139.29 | 139.28 | 139.29 | 139.29 | -0.02% | 41,139 |
| Aug 25, 2025 | 139.32 | 139.95 | 139.29 | 139.32 | 139.32 | -0.45% | 21,426 |
| Aug 22, 2025 | 139.95 | 139.95 | 139.94 | 139.95 | 139.95 | -0.01% | 55,820 |
| Aug 21, 2025 | 139.96 | 139.97 | 139.95 | 139.96 | 139.96 | - | 96,056 |
| Aug 20, 2025 | 139.96 | 139.97 | 139.95 | 139.96 | 139.96 | -0.01% | 100,884 |
| Aug 19, 2025 | 139.97 | 139.98 | 139.95 | 139.97 | 139.97 | -0.01% | 29,208 |
| Aug 18, 2025 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | -0.01% | 23,484 |
| Aug 15, 2025 | 139.99 | 140.00 | 139.98 | 139.99 | 139.99 | - | 258,579 |
| Aug 14, 2025 | 139.99 | 140.00 | 139.98 | 139.99 | 139.99 | - | 6,546,733 |
| Aug 13, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 11,506 |
| Aug 12, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 40,084 |
| Aug 11, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 60,889 |
| Aug 8, 2025 | 139.99 | 140.00 | 139.99 | 139.99 | 139.99 | -0.01% | 60,960 |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.01% | 54,947 |
| Aug 6, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 80,955 |
| Aug 5, 2025 | 140.00 | 140.00 | 139.99 | 140.00 | 140.00 | 0.24% | 52,146 |
| Aug 4, 2025 | 139.67 | 140.00 | 135.04 | 139.67 | 139.67 | 3.42% | 4,029,815 |
| Aug 1, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - | 7,303 |
| Jul 31, 2025 | 135.05 | 135.05 | 135.04 | 135.05 | 135.05 | - | 109,341 |
| Jul 30, 2025 | 135.05 | 135.05 | 135.04 | 135.05 | 135.05 | - | 90,827 |
| Jul 29, 2025 | 135.05 | 135.05 | 135.04 | 135.05 | 135.05 | - | 188,461 |
| Jul 28, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - | 52,520 |
| Jul 25, 2025 | 135.05 | 135.05 | 135.00 | 135.05 | 135.05 | 0.01% | 369,146 |
| Jul 24, 2025 | 135.04 | 135.05 | 135.04 | 135.04 | 135.04 | -0.01% | 23,571 |
| Jul 23, 2025 | 135.05 | 135.05 | 135.02 | 135.05 | 135.05 | 0.02% | 525,824 |
| Jul 22, 2025 | 133.02 | 135.02 | 135.02 | 135.02 | 133.02 | 0.01% | 325,841 |
| Jul 18, 2025 | 133.00 | 135.01 | 135.00 | 135.00 | 133.00 | 3.35% | 15,610 |
| Jul 17, 2025 | 128.69 | 135.00 | 127.42 | 130.62 | 128.69 | - | 17,310 |
| Jul 16, 2025 | 128.69 | 135.00 | 127.42 | 130.62 | 128.69 | 2.54% | 17,310 |
| Jul 15, 2025 | 125.50 | 127.42 | 127.39 | 127.39 | 125.50 | -0.01% | 4,595,926 |
| Jul 14, 2025 | 125.51 | 127.42 | 127.40 | 127.40 | 125.51 | -0.01% | 49,063 |
| Jul 11, 2025 | 125.52 | 127.41 | 127.41 | 127.41 | 125.52 | 0.16% | 211,507 |
| Jul 10, 2025 | 125.33 | 127.41 | 127.10 | 127.21 | 125.33 | - | 120,935 |
| Jul 9, 2025 | 125.33 | 127.41 | 127.10 | 127.21 | 125.33 | -0.16% | 4,319 |
| Jul 8, 2025 | 125.52 | 127.41 | 127.41 | 127.41 | 125.52 | - | 1,537 |