Airtel Malawi Plc (MAL:AIRTEL)
Malawi · Delayed Price · Currency is MWK 139.95
-0.01 (-0.01%)
At close: Aug 22, 2025
Airtel Malawi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 125.52 | 127.41 | 127.40 | 127.41 | 125.52 | - | 183,148 |
| Jul 3, 2025 | 125.52 | 127.42 | 127.41 | 127.41 | 125.52 | - | 336,784 |
| Jul 2, 2025 | 125.52 | 127.42 | 127.41 | 127.41 | 125.52 | -0.01% | 3,348 |
| Jul 1, 2025 | 125.53 | 127.42 | 127.42 | 127.42 | 125.53 | -0.01% | 10,976 |
| Jun 27, 2025 | 125.54 | 127.46 | 127.42 | 127.43 | 125.54 | -0.01% | 38,969 |
| Jun 26, 2025 | 125.55 | 127.44 | 127.44 | 127.44 | 125.55 | - | 67,921 |
| Jun 25, 2025 | 125.55 | 127.46 | 127.44 | 127.44 | 125.55 | -0.03% | 45,454 |
| Jun 24, 2025 | 125.59 | 127.48 | 127.46 | 127.48 | 125.59 | - | 10,719 |
| Jun 23, 2025 | 125.59 | 127.48 | 127.48 | 127.48 | 125.59 | -0.06% | 23,452 |
| Jun 20, 2025 | 125.67 | 127.58 | 127.48 | 127.56 | 125.67 | -0.01% | 17,244 |
| Jun 19, 2025 | 125.68 | 127.59 | 127.57 | 127.57 | 125.68 | -0.02% | 104,860 |
| Jun 18, 2025 | 125.71 | 127.60 | 127.59 | 127.60 | 125.71 | -0.03% | 39,120 |
| Jun 17, 2025 | 125.75 | 127.74 | 127.60 | 127.64 | 125.75 | -0.10% | 153,246 |
| Jun 16, 2025 | 125.88 | 127.77 | 127.76 | 127.77 | 125.88 | -0.02% | 1,835 |
| Jun 13, 2025 | 125.90 | 127.79 | 127.79 | 127.79 | 125.90 | -0.05% | 4,562 |
| Jun 12, 2025 | 125.96 | 127.86 | 127.80 | 127.85 | 125.96 | -0.02% | 728,866 |
| Jun 11, 2025 | 125.98 | 127.87 | 127.86 | 127.87 | 125.98 | - | 68,432 |