MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.400	1.400	1.400	1.400	1.400	383
2023-11-17	1.400	1.400	1.400	1.400	1.400	9,328
2023-11-16	1.400	1.400	1.400	1.400	1.400	12,459
2023-11-15	1.400	1.400	1.400	1.400	1.400	58,615
2023-11-14	1.400	1.400	1.400	1.400	1.400	44,302
2023-11-13	1.400	1.400	1.400	1.400	1.400	76,558
2023-11-10	1.400	1.400	1.400	1.400	1.400	7,475
2023-11-09	1.370	1.400	1.370	1.400	1.400	2,910
2023-11-08	1.360	1.370	1.360	1.370	1.370	4,719
2023-11-07	1.370	1.370	1.360	1.360	1.360	545,615
2023-11-06	1.370	1.370	1.370	1.370	1.370	35,385
2023-11-03	1.370	1.370	1.370	1.370	1.370	18,747
2023-11-02	1.370	1.370	1.370	1.370	1.370	15,220
2023-11-01	1.370	1.370	1.370	1.370	1.370	68,274
2023-10-31	1.370	1.370	1.370	1.370	1.370	33,836
2023-10-30	1.370	1.370	1.370	1.370	1.370	90,495
2023-10-27	1.380	1.380	1.370	1.370	1.370	3,003,110
2023-10-26	1.380	1.380	1.380	1.380	1.380	165,204
2023-10-25	1.380	1.380	1.380	1.380	1.380	49,535
2023-10-24	1.380	1.380	1.380	1.380	1.380	210,661
2023-10-23	1.380	1.380	1.380	1.380	1.380	10,952
2023-10-20	1.380	1.380	1.380	1.380	1.380	25,056
2023-10-19	1.380	1.380	1.380	1.380	1.380	16,120
2023-10-18	1.400	1.400	1.380	1.380	1.380	173,815
2023-10-17	1.400	1.400	1.400	1.400	1.400	41,940
2023-10-16	1.400	1.400	1.400	1.400	1.400	14,342
2023-10-13	1.400	1.400	1.400	1.400	1.400	274,061
2023-10-12	1.400	1.400	1.400	1.400	1.400	760
2023-10-11	1.400	1.400	1.400	1.400	1.400	8,703
2023-10-10	1.400	1.400	1.400	1.400	1.400	913
2023-10-09	1.400	1.400	1.400	1.400	1.400	3,423
2023-10-06	1.400	1.400	1.400	1.400	1.400	8,789
2023-10-05	1.400	1.400	1.400	1.400	1.400	235,617
2023-10-04	1.440	1.440	1.400	1.400	1.400	93,858
2023-10-03	1.440	1.440	1.440	1.440	1.440	20,144
2023-10-02	1.450	1.450	1.440	1.440	1.440	4,505,550
2023-09-29	1.450	1.450	1.450	1.450	1.450	5,004,057
2023-09-28	1.450	1.450	1.450	1.450	1.450	14,876
2023-09-27	1.450	1.450	1.450	1.450	1.450	47,454
2023-09-26	1.450	1.450	1.450	1.450	1.450	170,278
2023-09-25	1.450	1.450	1.450	1.450	1.450	67,260
2023-09-22	1.450	1.450	1.450	1.450	1.450	11,149,346
2023-09-20	1.450	1.450	1.450	1.450	1.450	8,538
2023-09-19	1.450	1.450	1.450	1.450	1.450	6,087
2023-09-18	1.450	1.450	1.450	1.450	1.450	38,573
2023-09-15	1.450	1.450	1.450	1.450	1.450	28,166
2023-09-14	1.450	1.450	1.450	1.450	1.450	25,186
2023-09-13	1.450	1.450	1.450	1.450	1.450	113,487
2023-09-12	1.450	1.450	1.450	1.450	1.450	23,923
2023-09-11	1.450	1.450	1.450	1.450	1.450	5,196,648
2023-09-08	1.450	1.450	1.450	1.450	1.450	284,624
2023-09-07	1.450	1.450	1.450	1.450	1.450	3,965,194
2023-09-06	1.450	1.450	1.450	1.450	1.450	33,842
2023-09-05	1.450	1.450	1.450	1.450	1.450	35,293
2023-09-04	1.450	1.450	1.450	1.450	1.450	24,314
2023-09-01	1.480	1.480	1.450	1.450	1.450	206,493
2023-08-31	1.500	1.500	1.480	1.480	1.480	315,058
2023-08-30	1.500	1.500	1.500	1.500	1.500	85,879
2023-08-29	1.500	1.500	1.500	1.500	1.500	36,989
2023-08-28	1.500	1.500	1.500	1.500	1.500	2,089

← NewerPage 13 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.