MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	1.500	1.500	1.500	1.500	1.500	82,368
2023-08-24	1.500	1.500	1.500	1.500	1.500	21,895
2023-08-23	1.500	1.500	1.500	1.500	1.500	5,694
2023-08-22	1.500	1.500	1.500	1.500	1.500	74,864
2023-08-21	1.500	1.500	1.500	1.500	1.500	226
2023-08-18	1.500	1.500	1.500	1.500	1.500	18,225
2023-08-17	1.500	1.500	1.500	1.500	1.500	16,301
2023-08-16	1.500	1.500	1.500	1.500	1.500	10,127
2023-08-15	1.500	1.500	1.500	1.500	1.500	50,034
2023-08-14	1.500	1.500	1.500	1.500	1.500	5,028
2023-08-11	1.530	1.530	1.500	1.500	1.500	964,899
2023-08-10	1.530	1.530	1.530	1.530	1.530	30,777
2023-08-09	1.530	1.530	1.530	1.530	1.530	13,145
2023-08-08	1.540	1.540	1.530	1.530	1.530	23,524
2023-08-07	1.550	1.550	1.540	1.540	1.540	32,858
2023-08-03	1.550	1.550	1.550	1.550	1.550	132,334
2023-08-02	1.550	1.550	1.550	1.550	1.550	415,725
2023-08-01	1.450	1.550	1.450	1.550	1.550	5,004,292
2023-07-31	1.450	1.450	1.450	1.450	1.450	2,593
2023-07-28	1.400	1.450	1.400	1.450	1.450	29,639
2023-07-27	1.400	1.400	1.400	1.400	1.400	772
2023-07-26	1.400	1.400	1.400	1.400	1.400	11,372
2023-07-25	1.360	1.400	1.360	1.400	1.400	3,205
2023-07-24	1.360	1.360	1.360	1.360	1.360	3,114,940
2023-07-21	1.360	1.360	1.360	1.360	1.360	1,000
2023-07-20	1.360	1.360	1.360	1.360	1.360	14,225
2023-07-19	1.360	1.360	1.360	1.360	1.360	1,112
2023-07-17	1.360	1.360	1.360	1.360	1.360	3,380
2023-07-14	1.360	1.360	1.360	1.360	1.360	2,873
2023-07-13	1.360	1.360	1.360	1.360	1.360	35,394
2023-07-12	1.450	1.450	1.360	1.360	1.360	47,034
2023-07-11	1.450	1.450	1.450	1.450	1.450	76,500
2023-07-10	1.450	1.450	1.450	1.450	1.450	2,238
2023-07-07	1.330	1.450	1.330	1.450	1.450	4,519,006
2023-07-06	1.330	1.330	1.330	1.330	1.330	7,815
2023-07-05	1.330	1.330	1.330	1.330	1.330	23,675
2023-07-04	1.320	1.330	1.320	1.330	1.330	171,453
2023-07-03	1.320	1.320	1.320	1.320	1.320	33,629
2023-06-30	1.320	1.320	1.320	1.320	1.320	7,160
2023-06-29	1.320	1.320	1.320	1.320	1.320	5,778
2023-06-27	1.300	1.320	1.300	1.320	1.320	11,939
2023-06-26	1.300	1.300	1.300	1.300	1.300	7,999
2023-06-23	1.290	1.300	1.290	1.300	1.300	12,023
2023-06-22	1.230	1.290	1.230	1.290	1.290	13,593
2023-06-21	1.240	1.240	1.230	1.230	1.230	7,675
2023-06-20	1.240	1.240	1.240	1.240	1.240	117,225
2023-06-19	1.190	1.240	1.190	1.240	1.240	102,771
2023-06-16	1.190	1.190	1.190	1.190	1.190	150
2023-06-15	1.190	1.190	1.190	1.190	1.190	3,108
2023-06-14	1.190	1.190	1.190	1.190	1.190	5,396
2023-06-13	1.190	1.190	1.190	1.190	1.190	2,127
2023-06-12	1.190	1.190	1.190	1.190	1.190	8,031
2023-06-09	1.190	1.190	1.190	1.190	1.190	596
2023-06-08	1.190	1.190	1.190	1.190	1.190	440
2023-06-07	1.100	1.190	1.100	1.190	1.190	66,300
2023-06-06	1.090	1.100	1.090	1.100	1.100	17,899
2023-06-05	1.090	1.090	1.090	1.090	1.090	6,204
2023-06-02	1.090	1.090	1.090	1.090	1.090	17,643
2023-06-01	1.090	1.090	1.090	1.090	1.090	54,524
2023-05-31	1.090	1.090	1.090	1.090	1.090	230

← NewerPage 14 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.