MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.910	1.000	0.910	0.910	0.910	2,851
2022-09-01	0.910	1.000	0.910	0.910	0.910	3,826
2022-08-31	0.910	1.000	0.910	0.910	0.910	13,727
2022-08-30	0.910	0.910	0.910	0.910	0.910	1,372,705
2022-08-29	0.910	0.910	0.910	0.910	0.910	28,011
2022-08-26	0.910	0.910	0.870	0.910	0.910	9,219
2022-08-25	0.910	0.910	0.870	0.910	0.910	3,076
2022-08-24	0.910	0.910	0.870	0.910	0.910	15,392
2022-08-23	0.910	0.910	0.870	0.910	0.910	933,028
2022-08-22	0.950	0.950	0.870	0.950	0.950	2,179
2022-08-19	0.950	0.950	0.870	0.950	0.950	6,442
2022-08-18	0.950	0.950	0.870	0.950	0.950	9,476
2022-08-17	0.950	0.950	0.950	0.950	0.950	7,147
2022-08-16	0.950	1.000	0.950	0.950	0.950	83,172
2022-08-15	0.950	0.950	0.950	0.950	0.950	62,053
2022-08-12	0.940	0.960	0.940	0.950	0.950	13,565
2022-08-11	0.880	0.960	0.880	0.880	0.880	8,280
2022-08-10	0.880	0.880	0.880	0.880	0.880	2,328,746
2022-08-09	0.800	0.880	0.800	0.800	0.800	5,947
2022-08-08	0.800	0.880	0.800	0.800	0.800	11,746
2022-08-05	0.800	0.880	0.800	0.800	0.800	665
2022-08-03	0.800	0.800	0.800	0.800	0.800	3,801,667
2022-08-02	0.830	0.830	0.750	0.750	0.750	60,828,795
2022-08-01	0.910	0.910	0.830	0.830	0.830	1,062,857
2022-07-29	0.910	0.910	0.830	0.910	0.910	4,466
2022-07-28	0.910	0.910	0.830	0.910	0.910	31,695
2022-07-27	0.830	0.910	0.830	0.910	0.910	6,004
2022-07-26	0.830	0.910	0.830	0.830	0.830	2,912
2022-07-25	0.830	0.910	0.830	0.830	0.830	8,333
2022-07-22	0.830	0.910	0.830	0.830	0.830	7,267
2022-07-21	0.830	0.830	0.830	0.830	0.830	786,970
2022-07-20	0.830	0.910	0.830	0.830	0.830	1,005,550
2022-07-19	0.830	0.910	0.830	0.830	0.830	12,000
2022-07-18	0.830	0.910	0.830	0.830	0.830	5,405
2022-07-15	0.830	0.870	0.810	0.830	0.830	59,853,288
2022-07-14	0.870	0.870	0.810	0.830	0.830	38,128,902
2022-07-13	0.870	0.870	0.810	0.870	0.870	10,254,462
2022-07-12	0.900	0.940	0.900	0.900	0.900	448,694
2022-07-08	0.900	0.940	0.900	0.900	0.900	29,678
2022-07-07	0.900	0.900	0.870	0.900	0.900	1,018,900
2022-07-06	0.900	0.940	0.900	0.900	0.900	14,580
2022-07-05	0.900	0.950	0.900	0.900	0.900	52,320
2022-07-04	0.900	0.900	0.870	0.900	0.900	24,115
2022-07-01	0.900	0.900	0.870	0.900	0.900	6,430
2022-06-30	0.900	0.900	0.870	0.900	0.900	85,471
2022-06-29	0.900	0.940	0.900	0.900	0.900	5,542,479
2022-06-28	0.900	0.940	0.900	0.900	0.900	112,724
2022-06-27	0.870	0.900	0.870	0.870	0.870	7,816
2022-06-24	0.870	0.900	0.870	0.870	0.870	1,852
2022-06-23	0.860	0.900	0.860	0.870	0.870	1,520,036
2022-06-22	0.860	0.900	0.860	0.860	0.860	3,843
2022-06-21	0.860	0.900	0.850	0.860	0.860	6,193,200
2022-06-20	0.860	0.900	0.850	0.860	0.860	652,461
2022-06-17	0.900	0.900	0.850	0.860	0.860	28,741,199
2022-06-16	0.900	0.900	0.840	0.900	0.900	77,783
2022-06-15	0.900	0.900	0.840	0.900	0.900	10,820
2022-06-14	0.900	0.900	0.840	0.900	0.900	3,165
2022-06-13	0.900	0.900	0.840	0.900	0.900	326,444
2022-06-10	0.900	0.990	0.900	0.900	0.900	12,672
2022-06-09	0.900	0.990	0.900	0.900	0.900	42,164

← NewerPage 18 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.