MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.080	1.100	1.000	1.080	1.080	54,854
2022-03-09	1.080	1.080	1.000	1.080	1.080	79,750
2022-03-08	1.080	1.080	1.000	1.080	1.080	18,006
2022-03-04	1.080	1.100	1.080	1.080	1.080	4,892
2022-03-03	1.080	1.100	1.080	1.080	1.080	3,797,549
2022-03-02	1.080	1.180	1.080	1.080	1.080	17,239,245
2022-03-01	1.050	1.080	1.050	1.080	1.080	18,395,395
2022-02-28	1.050	1.100	1.050	1.050	1.050	85,242
2022-02-25	1.050	1.100	1.050	1.050	1.050	8,151
2022-02-24	1.050	1.100	1.050	1.050	1.050	2,866
2022-02-23	1.050	1.050	1.050	1.050	1.050	129,283
2022-02-22	1.050	1.100	1.050	1.050	1.050	118,483
2022-02-21	1.050	1.100	1.050	1.050	1.050	452,500
2022-02-18	1.050	1.080	1.050	1.050	1.050	186,457
2022-02-17	1.050	1.080	1.050	1.050	1.050	16,353
2022-02-16	1.050	1.050	1.050	1.050	1.050	28,497
2022-02-15	1.080	1.080	1.050	1.050	1.050	9,962
2022-02-14	1.080	1.080	1.050	1.080	1.080	7,739
2022-02-11	1.080	1.080	1.050	1.080	1.080	4,877
2022-02-10	1.080	1.080	1.050	1.080	1.080	1,029,211
2022-02-09	1.080	1.150	1.080	1.080	1.080	5,216
2022-02-08	1.080	1.150	1.080	1.080	1.080	3,994,174
2022-02-07	1.080	1.080	1.050	1.080	1.080	3,527,420
2022-02-04	1.080	1.150	1.080	1.080	1.080	1,032
2022-02-03	1.090	1.150	1.080	1.080	1.080	2,637,208
2022-02-02	1.110	1.110	1.090	1.090	1.090	13,656
2022-02-01	1.110	1.110	1.030	1.110	1.110	6,289
2022-01-31	1.110	1.110	1.030	1.110	1.110	1,085
2022-01-28	1.110	1.110	1.030	1.110	1.110	644,450
2022-01-27	1.110	1.110	1.030	1.110	1.110	14,419
2022-01-26	1.110	1.110	1.100	1.110	1.110	3,269,060
2022-01-25	1.110	1.220	1.100	1.110	1.110	14,502
2022-01-24	1.110	1.220	1.100	1.110	1.110	48,819
2022-01-21	1.110	1.150	1.110	1.110	1.110	9,831
2022-01-20	1.110	1.150	1.110	1.110	1.110	4,546
2022-01-19	1.090	1.110	1.090	1.110	1.110	1,566,955
2022-01-18	1.090	1.150	1.090	1.090	1.090	489,219
2022-01-17	1.090	1.150	1.090	1.090	1.090	23,213
2022-01-14	1.080	1.090	1.080	1.090	1.090	917,050
2022-01-13	1.080	1.100	1.080	1.080	1.080	250,810
2022-01-12	1.060	1.080	1.060	1.060	1.060	3,526
2022-01-11	1.030	1.100	1.030	1.030	1.030	48,235
2022-01-10	1.070	1.100	1.030	1.030	1.030	40,982
2022-01-06	1.070	1.100	1.070	1.070	1.070	2,965,288
2022-01-05	1.060	1.070	1.060	1.070	1.070	2,239,165
2022-01-04	1.110	1.130	1.060	1.060	1.060	19,610,289
2021-12-31	1.110	1.110	1.100	1.110	1.110	83,092
2021-12-30	1.120	1.120	1.100	1.120	1.120	3,273
2021-12-29	1.130	1.130	1.120	1.130	1.130	4,313,163
2021-12-24	1.130	1.130	1.120	1.130	1.130	9,839
2021-12-23	1.130	1.130	1.080	1.130	1.130	3,003,700
2021-12-22	1.150	1.150	1.080	1.130	1.130	797,169
2021-12-21	1.160	1.160	1.080	1.160	1.160	59,411
2021-12-20	1.160	1.160	1.150	1.160	1.160	2,430
2021-12-17	1.150	1.160	1.080	1.160	1.160	5,711,628
2021-12-16	1.150	1.150	1.080	1.150	1.150	30,639
2021-12-15	1.160	1.160	1.150	1.160	1.160	1,391,211
2021-12-14	1.160	1.160	1.080	1.160	1.160	1,674,065
2021-12-13	1.160	1.160	1.080	1.160	1.160	157,217
2021-12-10	1.150	1.160	1.150	1.160	1.160	1,838,620

← NewerPage 20 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.