MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.920	0.920	0.920	0.920	0.920	6,248
2023-02-24	0.920	0.920	0.920	0.920	0.920	10,744
2023-02-23	0.900	0.920	0.900	0.920	0.920	13,646
2023-02-22	0.900	0.900	0.900	0.900	0.900	156,830
2023-02-21	0.900	0.990	0.900	0.900	0.900	3,324
2023-02-20	0.900	0.900	0.900	0.900	0.900	0
2023-02-17	0.900	0.990	0.900	0.900	0.900	200
2023-02-16	0.900	0.990	0.900	0.900	0.900	3,139
2023-02-15	0.900	0.990	0.900	0.900	0.900	1,331
2023-02-14	0.900	0.990	0.900	0.900	0.900	4,734
2023-02-13	0.900	0.960	0.900	0.900	0.900	21,828
2023-02-10	0.880	0.960	0.880	0.880	0.880	2,751
2023-02-09	0.880	0.960	0.880	0.880	0.880	13,812
2023-02-08	0.880	0.960	0.880	0.880	0.880	2,406
2023-02-07	0.880	0.960	0.880	0.880	0.880	29,775
2023-02-06	0.820	0.880	0.820	0.880	0.880	188,568
2023-02-03	0.820	0.820	0.800	0.820	0.820	147,601
2023-02-02	0.870	0.880	0.820	0.870	0.870	8,072
2023-02-01	0.820	0.880	0.820	0.870	0.870	19,702
2023-01-31	0.820	0.880	0.820	0.820	0.820	38,790
2023-01-30	0.880	0.880	0.800	0.820	0.820	102,831
2023-01-27	0.880	0.880	0.800	0.880	0.880	5,870
2023-01-26	0.880	0.880	0.800	0.880	0.880	11,737
2023-01-25	0.880	0.880	0.870	0.880	0.880	19,920
2023-01-24	0.880	0.880	0.870	0.880	0.880	27,150
2023-01-23	0.880	0.880	0.800	0.880	0.880	2,142
2023-01-20	0.880	0.880	0.860	0.880	0.880	3,241
2023-01-19	0.880	0.880	0.860	0.880	0.880	19,376
2023-01-18	0.880	0.880	0.860	0.880	0.880	49,199
2023-01-17	0.880	0.880	0.860	0.880	0.880	225,761
2023-01-16	0.880	0.960	0.880	0.880	0.880	31,851
2023-01-13	0.880	0.950	0.880	0.880	0.880	21,045
2023-01-12	0.880	0.950	0.880	0.880	0.880	7,456
2023-01-11	0.880	0.880	0.880	0.880	0.880	43,816
2023-01-10	0.880	0.940	0.880	0.880	0.880	100
2023-01-06	0.880	0.940	0.880	0.880	0.880	7,529
2023-01-05	0.880	0.950	0.880	0.880	0.880	4,291
2023-01-04	0.880	0.950	0.880	0.880	0.880	27,511
2023-01-03	0.880	0.950	0.880	0.880	0.880	38,280
2022-12-30	0.880	0.880	0.880	0.880	0.880	236,979
2022-12-29	0.880	0.880	0.880	0.880	0.880	149,962
2022-12-28	0.880	0.880	0.860	0.880	0.880	18,234
2022-12-23	0.880	0.880	0.880	0.880	0.880	13,085,112
2022-12-22	0.880	0.880	0.880	0.880	0.880	19,140
2022-12-21	0.880	0.880	0.880	0.880	0.880	3,519
2022-12-20	0.880	0.880	0.880	0.880	0.880	1,108
2022-12-19	0.880	0.880	0.880	0.880	0.880	48,185
2022-12-16	0.880	0.880	0.880	0.880	0.880	10,006,592
2022-12-15	0.880	0.880	0.850	0.880	0.880	368,345
2022-12-14	0.880	0.880	0.850	0.880	0.880	17,697
2022-12-13	0.880	0.880	0.850	0.880	0.880	268,019
2022-12-12	0.880	0.960	0.880	0.880	0.880	5,095
2022-12-09	0.880	0.950	0.880	0.880	0.880	81,151
2022-12-08	0.880	0.900	0.880	0.880	0.880	9,631
2022-12-07	0.880	0.880	0.850	0.880	0.880	18,099
2022-12-06	0.880	0.880	0.850	0.880	0.880	24,676
2022-12-05	0.880	0.900	0.880	0.880	0.880	123,056
2022-12-01	0.880	0.900	0.880	0.880	0.880	61,453
2022-11-30	0.880	0.900	0.880	0.880	0.880	1,578
2022-11-29	0.880	9.000	0.880	0.880	0.880	23,155

← NewerPage 16 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.