MTN GHANA LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	2.270	2.270	2.270	2.270	2.270	14,273
2024-08-12	2.270	2.270	2.270	2.270	2.270	44,142
2024-08-09	2.270	2.270	2.270	2.270	2.270	71,625
2024-08-08	2.300	2.300	2.270	2.270	2.270	109,032
2024-08-07	2.350	2.350	2.300	2.300	2.300	33,361
2024-08-06	2.410	2.410	2.350	2.350	2.350	64,172
2024-08-02	2.430	2.430	2.410	2.410	2.410	99,518
2024-08-01	2.340	2.430	2.340	2.430	2.430	61,101
2024-07-31	2.340	2.340	2.340	2.340	2.340	24,916
2024-07-30	2.340	2.340	2.340	2.340	2.340	5,750
2024-07-29	2.340	2.340	2.340	2.340	2.340	262,584
2024-07-26	2.320	2.340	2.320	2.340	2.340	626,480
2024-07-25	2.270	2.320	2.270	2.320	2.320	10,394
2024-07-24	2.250	2.270	2.250	2.270	2.270	47,382
2024-07-23	2.230	2.250	2.230	2.250	2.250	1,902
2024-07-22	2.200	2.230	2.200	2.230	2.230	278,733
2024-07-19	2.100	2.200	2.100	2.200	2.200	20,741,030
2024-07-18	2.100	2.100	2.100	2.100	2.100	1,511
2024-07-17	2.010	2.100	2.010	2.100	2.100	751,105
2024-07-16	2.010	2.010	2.010	2.010	2.010	4,369
2024-07-15	2.010	2.010	2.010	2.010	2.010	3,075
2024-07-12	1.910	2.010	1.910	2.010	2.010	213,860
2024-07-11	1.910	1.910	1.910	1.910	1.910	8,309
2024-07-10	1.900	1.910	1.900	1.910	1.910	394,930
2024-07-09	1.900	1.900	1.900	1.900	1.900	0
2024-07-08	1.900	1.900	1.900	1.900	1.900	67,967
2024-07-05	1.860	1.900	1.860	1.900	1.900	7,285,833
2024-07-04	1.850	1.860	1.850	1.860	1.860	10,107
2024-07-03	1.850	1.850	1.850	1.850	1.850	37
2024-07-02	1.810	1.850	1.810	1.850	1.850	3,076,566
2024-07-01	1.810	1.810	1.810	1.810	1.810	2,895
2024-06-28	1.810	1.810	1.810	1.810	1.810	1,539
2024-06-27	1.810	1.810	1.810	1.810	1.810	9,448
2024-06-26	1.800	1.810	1.800	1.810	1.810	251,411
2024-06-25	1.800	1.800	1.800	1.800	1.800	35,057,472
2024-06-24	1.800	1.800	1.800	1.800	1.800	139,759
2024-06-21	1.800	1.800	1.800	1.800	1.800	586,342
2024-06-20	1.800	1.800	1.800	1.800	1.800	30,249
2024-06-19	1.800	1.800	1.800	1.800	1.800	81,268
2024-06-18	1.800	1.800	1.800	1.800	1.800	16,239
2024-06-14	1.800	1.800	1.800	1.800	1.800	214,313
2024-06-13	1.800	1.800	1.800	1.800	1.800	115,565
2024-06-12	1.800	1.800	1.800	1.800	1.800	97,293
2024-06-11	1.800	1.800	1.800	1.800	1.800	58,960
2024-06-10	1.800	1.800	1.800	1.800	1.800	53,823
2024-06-07	1.800	1.800	1.800	1.800	1.800	599,028
2024-06-06	1.800	1.800	1.800	1.800	1.800	14,903
2024-06-05	1.800	1.800	1.800	1.800	1.800	5,215
2024-06-04	1.800	1.800	1.800	1.800	1.800	21,381
2024-06-03	1.800	1.800	1.800	1.800	1.800	10,398
2024-05-31	1.800	1.800	1.800	1.800	1.800	10,699
2024-05-30	1.800	1.800	1.800	1.800	1.800	711,651
2024-05-29	1.800	1.800	1.800	1.800	1.800	1,598,422
2024-05-28	1.800	1.800	1.800	1.800	1.800	41,458
2024-05-27	1.800	1.800	1.800	1.800	1.800	13,970
2024-05-24	1.800	1.800	1.800	1.800	1.800	30,004
2024-05-23	1.800	1.800	1.800	1.800	1.800	3,209,327
2024-05-22	1.800	1.800	1.800	1.800	1.800	10,072,683
2024-05-21	1.800	1.800	1.800	1.800	1.800	9,022,929
2024-05-20	1.800	1.800	1.800	1.800	1.800	16,262

← NewerPage 10 of 21 · 1,240 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.