MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.780 | 6.780 | 6.510 | 6.510 | 6.510 | 6,335,526 |
| 2026-10-14 | 6.750 | 6.780 | 6.750 | 6.780 | 6.780 | 167,700 |
| 2026-10-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 189,764 |
| 2026-10-12 | 6.450 | 6.750 | 6.450 | 6.750 | 6.750 | 88,073 |
| 2026-10-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 4,434,885 |
| 2026-10-08 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 515,091 |
| 2026-10-07 | 6.560 | 6.560 | 6.300 | 6.300 | 6.300 | 12,877,479 |
| 2026-10-06 | 6.500 | 6.560 | 6.500 | 6.560 | 6.560 | 188,282 |
| 2026-10-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,381,904 |
| 2026-10-02 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 565,532 |
| 2026-10-01 | 6.500 | 6.500 | 6.490 | 6.490 | 6.490 | 2,665,458 |
| 2026-09-30 | 6.510 | 6.510 | 6.500 | 6.500 | 6.500 | 3,512,846 |
| 2026-09-29 | 6.540 | 6.540 | 6.510 | 6.510 | 6.510 | 7,479,186 |
| 2026-09-28 | 6.220 | 6.540 | 6.220 | 6.540 | 6.540 | 298,817 |
| 2026-09-25 | 6.560 | 6.560 | 6.220 | 6.220 | 6.220 | 17,927,310 |
| 2026-09-24 | 6.610 | 6.610 | 6.560 | 6.560 | 6.560 | 2,865,946 |
| 2026-09-23 | 6.680 | 6.680 | 6.610 | 6.610 | 6.610 | 732,899 |
| 2026-09-22 | 6.670 | 6.680 | 6.670 | 6.680 | 6.680 | 189,886 |
| 2026-09-18 | 6.500 | 6.670 | 6.500 | 6.670 | 6.670 | 226,255 |
| 2026-09-17 | 6.630 | 6.630 | 6.500 | 6.500 | 6.500 | 7,257,555 |
| 2026-09-16 | 6.770 | 6.770 | 6.630 | 6.630 | 6.630 | 546,937 |
| 2026-09-15 | 6.840 | 6.840 | 6.770 | 6.770 | 6.770 | 163,639 |
| 2026-09-14 | 6.850 | 6.850 | 6.840 | 6.840 | 6.840 | 916,562 |
| 2026-09-11 | 6.870 | 6.870 | 6.850 | 6.850 | 6.850 | 357,697 |
| 2026-09-10 | 6.890 | 6.890 | 6.870 | 6.870 | 6.870 | 119,392 |
| 2026-09-09 | 6.880 | 6.890 | 6.880 | 6.890 | 6.890 | 135,335 |
| 2026-09-08 | 6.850 | 6.880 | 6.850 | 6.880 | 6.880 | 477,773 |
| 2026-09-07 | 6.860 | 6.860 | 6.850 | 6.850 | 6.850 | 18,469,094 |
| 2026-09-04 | 6.800 | 6.860 | 6.800 | 6.860 | 6.860 | 713,611 |
| 2026-09-03 | 6.860 | 6.860 | 6.800 | 6.800 | 6.800 | 2,297,858 |
| 2026-09-02 | 6.920 | 6.920 | 6.860 | 6.860 | 6.860 | 3,526,320 |
| 2026-09-01 | 6.970 | 6.970 | 6.920 | 6.920 | 6.920 | 3,144,924 |
| 2026-08-31 | 6.910 | 6.970 | 6.910 | 6.970 | 6.970 | 252,914 |
| 2026-08-28 | 6.900 | 6.910 | 6.900 | 6.910 | 6.910 | 477,374 |
| 2026-08-27 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,954,695 |
| 2026-08-26 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 166,946 |
| 2026-08-25 | 6.960 | 6.960 | 6.920 | 6.920 | 6.920 | 408,328 |
| 2026-08-24 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 205,180 |
| 2026-08-21 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 324,776 |
| 2026-08-20 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 370,755 |
| 2026-08-19 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 1,915,790 |
| 2026-08-18 | 7.030 | 7.030 | 7.020 | 7.020 | 7.020 | 3,910,742 |
| 2026-08-17 | 7.040 | 7.040 | 7.030 | 7.030 | 7.030 | 261,387 |
| 2026-08-14 | 7.050 | 7.050 | 7.040 | 7.040 | 7.040 | 196,652 |
| 2026-08-13 | 7.020 | 7.050 | 7.020 | 7.050 | 7.050 | 266,990 |
| 2026-08-12 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 221,324 |
| 2026-08-11 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 976,154 |
| 2026-08-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 611,499 |
| 2026-08-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 620,559 |
| 2026-08-06 | 7.010 | 7.010 | 7.000 | 7.000 | 7.000 | 280,157 |
| 2026-08-05 | 7.100 | 7.100 | 7.010 | 7.010 | 7.010 | 483,759 |
| 2026-08-04 | 7.090 | 7.100 | 7.090 | 7.100 | 7.100 | 3,785,268 |
| 2026-08-03 | 7.140 | 7.140 | 7.090 | 7.090 | 7.090 | 2,676,266 |
| 2026-07-31 | 7.150 | 7.150 | 7.140 | 7.140 | 7.140 | 416,363 |
| 2026-07-30 | 7.060 | 7.150 | 7.060 | 7.150 | 7.150 | 336,154 |
| 2026-07-29 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 16,774,652 |
| 2026-07-28 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 590,619 |
| 2026-07-27 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 463,114 |
| 2026-07-24 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 903,387 |
| 2026-07-23 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 824,406 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.