MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.880	0.880	0.840	0.880	0.880	8,574
2022-11-25	0.880	0.950	0.880	0.880	0.880	1,451
2022-11-24	0.880	0.950	0.880	0.880	0.880	128,096
2022-11-23	0.880	0.900	0.880	0.880	0.880	2,093,784
2022-11-22	0.880	0.880	0.850	0.880	0.880	3,569
2022-11-21	0.880	0.880	0.850	0.880	0.880	5,342
2022-11-18	0.880	0.880	0.850	0.880	0.880	1,770
2022-11-17	0.880	0.900	0.880	0.880	0.880	307,394
2022-11-16	0.880	0.900	0.880	0.880	0.880	1,105,454
2022-11-15	0.870	0.870	0.850	0.870	0.870	26,359
2022-11-14	0.870	0.870	0.800	0.870	0.870	17,164
2022-11-11	0.880	0.880	0.870	0.870	0.870	30,268
2022-11-10	0.880	0.880	0.800	0.880	0.880	2,406
2022-11-09	0.880	0.880	0.880	0.880	0.880	22,626
2022-11-08	0.880	0.900	0.880	0.880	0.880	175,416
2022-11-07	0.880	0.880	0.880	0.880	0.880	29,648
2022-11-04	0.880	0.880	0.880	0.880	0.880	155,589
2022-11-03	0.870	0.870	0.800	0.870	0.870	13,009
2022-11-02	0.880	0.880	0.860	0.870	0.870	103,236
2022-11-01	0.880	0.880	0.850	0.880	0.880	57,887
2022-10-31	0.880	0.880	0.830	0.880	0.880	23,588
2022-10-28	0.880	0.880	0.830	0.880	0.880	1,098,947
2022-10-27	0.880	0.880	0.800	0.880	0.880	13,456
2022-10-26	0.880	0.880	0.800	0.880	0.880	25,705
2022-10-25	0.870	0.880	0.870	0.880	0.880	10,876,638
2022-10-24	0.800	0.870	0.800	0.870	0.870	471,355
2022-10-21	0.800	0.860	0.800	0.800	0.800	104,128
2022-10-20	0.860	0.860	0.800	0.800	0.800	195,348
2022-10-19	0.880	0.880	0.860	0.880	0.880	22,767
2022-10-18	0.880	0.880	0.800	0.880	0.880	31,665
2022-10-17	0.880	0.880	0.800	0.880	0.880	4,562
2022-10-14	0.880	0.880	0.800	0.880	0.880	2,727
2022-10-13	0.880	0.880	0.880	0.880	0.880	2,571,308
2022-10-12	0.880	0.880	0.880	0.880	0.880	152,429
2022-10-11	0.880	0.880	0.880	0.880	0.880	43,656
2022-10-10	0.880	0.880	0.880	0.880	0.880	36,628
2022-10-07	0.880	0.880	0.880	0.880	0.880	93,027
2022-10-06	0.880	0.880	0.880	0.880	0.880	843
2022-10-05	0.880	0.880	0.880	0.880	0.880	339,426
2022-10-04	0.880	0.880	0.880	0.880	0.880	0
2022-10-03	0.880	0.880	0.880	0.880	0.880	3,212,346
2022-09-30	0.880	0.960	0.880	0.880	0.880	18,329,904
2022-09-29	0.880	0.960	0.880	0.880	0.880	1,545
2022-09-28	0.880	0.960	0.880	0.880	0.880	3,380
2022-09-27	0.910	0.910	0.880	0.880	0.880	12,267,117
2022-09-26	0.910	0.970	0.910	0.910	0.910	24,242
2022-09-23	0.910	0.970	0.910	0.910	0.910	561,433
2022-09-22	0.910	0.970	0.910	0.910	0.910	34,434
2022-09-20	0.910	0.920	0.910	0.910	0.910	6,202
2022-09-19	0.910	0.920	0.910	0.910	0.910	84,538
2022-09-16	0.910	0.910	0.910	0.910	0.910	11,558
2022-09-15	0.910	0.910	0.910	0.910	0.910	130,929
2022-09-14	0.910	0.910	0.910	0.910	0.910	11,872
2022-09-13	0.910	0.910	0.910	0.910	0.910	532
2022-09-12	0.910	0.970	0.910	0.910	0.910	8,624,722
2022-09-09	0.910	0.940	0.910	0.910	0.910	119,095
2022-09-08	0.910	0.910	0.830	0.910	0.910	20,145
2022-09-07	0.910	0.970	0.910	0.910	0.910	7,667
2022-09-06	0.910	0.970	0.910	0.910	0.910	1,285,019
2022-09-05	0.910	0.970	0.910	0.910	0.910	18,255

← NewerPage 17 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.