MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 2,438,912 |
| 2024-05-16 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 57,808 |
| 2024-05-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 31,119,311 |
| 2024-05-14 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 107,631 |
| 2024-05-13 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 190,750,752 |
| 2024-05-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 13,515 |
| 2024-05-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 21,631 |
| 2024-05-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 110,191 |
| 2024-05-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,425,616 |
| 2024-05-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,598,874 |
| 2024-05-03 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 396,698 |
| 2024-05-02 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 323,746 |
| 2024-04-30 | 1.640 | 1.750 | 1.640 | 1.750 | 1.750 | 5,730 |
| 2024-04-29 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 21,385 |
| 2024-04-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,308 |
| 2024-04-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,067,370 |
| 2024-04-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 911 |
| 2024-04-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,909,169 |
| 2024-04-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-04-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 559,518 |
| 2024-04-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 12,382 |
| 2024-04-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,957,551 |
| 2024-04-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,957,551 |
| 2024-04-15 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 7,444,459 |
| 2024-04-12 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 11,565 |
| 2024-04-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 20,507 |
| 2024-04-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 13,360 |
| 2024-04-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6,156,727 |
| 2024-04-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 48,035 |
| 2024-04-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 18,260 |
| 2024-04-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,060 |
| 2024-04-02 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 26,785 |
| 2024-03-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 212,210 |
| 2024-03-27 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 405,362 |
| 2024-03-26 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 168,202 |
| 2024-03-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 8,521 |
| 2024-03-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 75,190 |
| 2024-03-21 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 350,366 |
| 2024-03-20 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 22,794 |
| 2024-03-19 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 7,107 |
| 2024-03-18 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 6,007,210 |
| 2024-03-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 314 |
| 2024-03-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 183,191,701 |
| 2024-03-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 9,022,095 |
| 2024-03-11 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 3,208,685 |
| 2024-03-08 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 30,369 |
| 2024-03-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 674,301 |
| 2024-03-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 45,535 |
| 2024-03-04 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 224,662 |
| 2024-03-01 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 2,397,262 |
| 2024-02-29 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 857,017 |
| 2024-02-28 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 14,945 |
| 2024-02-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150,300 |
| 2024-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 25,191 |
| 2024-02-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 31,267 |
| 2024-02-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 62,721 |
| 2024-02-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 71,627 |
| 2024-02-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,973 |
| 2024-02-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 19,988 |
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.