MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 1,786,847 |
| 2022-06-07 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 3,124 |
| 2022-06-06 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 309,181 |
| 2022-06-03 | 0.900 | 0.900 | 0.810 | 0.900 | 0.900 | 14,887 |
| 2022-06-02 | 0.900 | 0.900 | 0.810 | 0.900 | 0.900 | 9,418 |
| 2022-06-01 | 0.900 | 0.900 | 0.810 | 0.900 | 0.900 | 15,895 |
| 2022-05-31 | 0.900 | 0.900 | 0.810 | 0.900 | 0.900 | 7,610,939 |
| 2022-05-30 | 0.900 | 0.900 | 0.890 | 0.900 | 0.900 | 1,042,677 |
| 2022-05-27 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 1,418 |
| 2022-05-26 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 5,079 |
| 2022-05-25 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 2,624 |
| 2022-05-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-05-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 23,694 |
| 2022-05-20 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 10,520 |
| 2022-05-19 | 0.940 | 0.990 | 0.900 | 0.900 | 0.900 | 876,893 |
| 2022-05-18 | 0.940 | 0.990 | 0.940 | 0.940 | 0.940 | 34,091 |
| 2022-05-17 | 0.920 | 0.990 | 0.920 | 0.920 | 0.920 | 5,755 |
| 2022-05-16 | 0.900 | 0.990 | 0.900 | 0.900 | 0.900 | 38,760 |
| 2022-05-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 399,841 |
| 2022-05-12 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 14,718,639 |
| 2022-05-11 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-05-10 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 17,405 |
| 2022-05-09 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 5,009 |
| 2022-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,120,702 |
| 2022-05-05 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 18,722 |
| 2022-05-04 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 33,674 |
| 2022-04-29 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 2,130,731 |
| 2022-04-28 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 82,688,252 |
| 2022-04-27 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 34,282 |
| 2022-04-26 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 1,559,934 |
| 2022-04-25 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 9,432 |
| 2022-04-22 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 12,118 |
| 2022-04-21 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 14,436 |
| 2022-04-20 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 7,777 |
| 2022-04-19 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 10,788,850 |
| 2022-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,100 |
| 2022-04-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,697 |
| 2022-04-12 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 4,562 |
| 2022-04-11 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 27,788 |
| 2022-04-08 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 27,137 |
| 2022-04-07 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 39,747 |
| 2022-04-06 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 15,667 |
| 2022-04-05 | 1.000 | 1.100 | 1.000 | 1.000 | 1.000 | 2,026,033 |
| 2022-04-04 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 18,175 |
| 2022-04-01 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 272,943 |
| 2022-03-31 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 93,504 |
| 2022-03-30 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 281,252 |
| 2022-03-29 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 81,366,364 |
| 2022-03-28 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 15,709 |
| 2022-03-25 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 12,841 |
| 2022-03-24 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 67,774,703 |
| 2022-03-23 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 1,188 |
| 2022-03-22 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 40,845 |
| 2022-03-21 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 2,138 |
| 2022-03-18 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 10,835,640 |
| 2022-03-17 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 2,335,154 |
| 2022-03-16 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 14,690 |
| 2022-03-15 | 1.080 | 1.080 | 1.000 | 1.060 | 1.060 | 1,302,098 |
| 2022-03-14 | 1.080 | 1.080 | 1.000 | 1.080 | 1.080 | 5,400 |
| 2022-03-11 | 1.080 | 1.080 | 1.000 | 1.080 | 1.080 | 647,459 |
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.