MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.080	1.090	1.080	1.090	1.090	173,350
2023-05-29	1.100	1.100	1.080	1.080	1.080	26,028
2023-05-26	1.100	1.100	1.100	1.100	1.100	12,125
2023-05-25	1.100	1.100	1.100	1.100	1.100	1,097,201
2023-05-24	1.110	1.110	1.100	1.100	1.100	648,752
2023-05-23	1.130	1.130	1.110	1.110	1.110	27,300
2023-05-22	1.140	1.140	1.130	1.130	1.130	1,969,446
2023-05-19	1.140	1.140	1.140	1.140	1.140	18,478
2023-05-18	1.140	1.140	1.140	1.140	1.140	11,548
2023-05-17	1.260	1.260	1.140	1.140	1.140	2,939,658
2023-05-16	1.260	1.260	1.260	1.260	1.260	3,552
2023-05-15	1.260	1.260	1.260	1.260	1.260	124,960
2023-05-12	1.250	1.260	1.250	1.260	1.260	2,741,135
2023-05-11	1.250	1.250	1.250	1.250	1.250	16,172
2023-05-10	1.250	1.250	1.250	1.250	1.250	10,761
2023-05-09	1.250	1.250	1.250	1.250	1.250	15,369
2023-05-08	1.200	1.250	1.200	1.250	1.250	2,992,356
2023-05-05	1.250	1.250	1.200	1.200	1.200	1,420,493
2023-05-04	1.250	1.250	1.250	1.250	1.250	13,776
2023-05-03	1.250	1.250	1.250	1.250	1.250	2,682
2023-05-02	1.260	1.260	1.250	1.250	1.250	4,108,746
2023-04-28	1.260	1.260	1.260	1.260	1.260	3,279
2023-04-27	1.260	1.260	1.260	1.260	1.260	3,659
2023-04-26	1.260	1.260	1.260	1.260	1.260	3,979
2023-04-25	1.260	1.260	1.260	1.260	1.260	551,025
2023-04-21	1.220	1.260	1.220	1.260	1.260	3,559
2023-04-20	1.200	1.200	1.200	1.200	1.200	10,980
2023-04-19	1.200	1.200	1.200	1.200	1.200	17,153
2023-04-18	1.200	1.200	1.200	1.200	1.200	75,625
2023-04-17	1.200	1.200	1.200	1.200	1.200	10,740
2023-04-14	1.200	1.200	1.200	1.200	1.200	67,693
2023-04-13	1.200	1.200	1.200	1.200	1.200	66,547
2023-04-12	1.260	1.260	1.200	1.200	1.200	3,505,303
2023-04-11	1.260	1.260	1.260	1.260	1.260	10,700
2023-04-06	1.260	1.260	1.260	1.260	1.260	80,120
2023-04-05	1.260	1.260	1.260	1.260	1.260	29,316
2023-04-04	1.260	1.260	1.260	1.260	1.260	129,179
2023-04-03	1.300	1.300	1.260	1.260	1.260	2,776
2023-03-31	1.210	1.300	1.210	1.300	1.300	1,189,699
2023-03-30	1.300	1.300	1.210	1.210	1.210	32,760
2023-03-29	1.300	1.300	1.300	1.300	1.300	1,947
2023-03-28	1.300	1.300	1.300	1.300	1.300	912,656
2023-03-27	1.300	1.300	1.300	1.300	1.300	607,703
2023-03-24	1.300	1.300	1.300	1.300	1.300	8,840
2023-03-23	1.200	1.300	1.200	1.300	1.300	9,544
2023-03-22	1.200	1.200	1.200	1.200	1.200	1,249,105
2023-03-21	1.200	1.200	1.200	1.200	1.200	311,555
2023-03-20	1.200	1.200	1.200	1.200	1.200	124,584
2023-03-17	1.200	1.200	1.200	1.200	1.200	45,540
2023-03-16	1.160	1.200	1.160	1.200	1.200	1,914,765
2023-03-15	1.100	1.160	1.100	1.160	1.160	5,006
2023-03-14	1.030	1.100	1.030	1.100	1.100	10,040
2023-03-13	1.000	1.030	1.000	1.030	1.030	2,000
2023-03-10	0.950	1.000	0.950	1.000	1.000	3,198,378
2023-03-09	0.950	0.950	0.950	0.950	0.950	6,628
2023-03-08	0.930	0.950	0.930	0.950	0.950	35,724
2023-03-07	0.930	0.930	0.930	0.930	0.930	13,334
2023-03-03	0.930	0.930	0.930	0.930	0.930	29,866
2023-03-02	0.920	0.930	0.920	0.930	0.930	199,123
2023-03-01	0.920	0.920	0.920	0.920	0.920	10,933

← NewerPage 15 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.