MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 1,838,620 |
| 2021-12-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 23,289 |
| 2021-12-08 | 1.150 | 1.150 | 1.080 | 1.150 | 1.150 | 65,126 |
| 2021-12-07 | 1.160 | 1.160 | 1.080 | 1.160 | 1.160 | 8,211,290 |
| 2021-12-06 | 1.180 | 1.180 | 1.080 | 1.180 | 1.180 | 15,559 |
| 2021-12-02 | 1.180 | 1.180 | 1.080 | 1.180 | 1.180 | 14,402 |
| 2021-12-01 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 26,898 |
| 2021-11-30 | 1.200 | 1.200 | 1.080 | 1.200 | 1.200 | 868,940 |
| 2021-11-29 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 0 |
| 2021-11-26 | 1.200 | 1.250 | 1.200 | 1.200 | 1.200 | 12,341 |
| 2021-11-25 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 2,050,778 |
| 2021-11-24 | 1.200 | 1.200 | 1.080 | 1.200 | 1.200 | 440,228 |
| 2021-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,244,125 |
| 2021-11-22 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 3,910,922 |
| 2021-11-19 | 1.320 | 1.320 | 1.250 | 1.250 | 1.250 | 9,759,681 |
| 2021-11-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,965 |
| 2021-11-17 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 678,224 |
| 2021-11-16 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 14,841 |
| 2021-11-15 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 2,308,250 |
| 2021-11-12 | 1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 14,656 |
| 2021-11-11 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 1,260,255 |
| 2021-11-10 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 233,805 |
| 2021-11-09 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 898,280 |
| 2021-11-08 | 1.270 | 1.300 | 1.210 | 1.300 | 1.300 | 1,474,964 |
| 2021-11-05 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 871 |
| 2021-11-04 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 7,410 |
| 2021-11-03 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 655,680 |
| 2021-11-02 | 1.210 | 1.300 | 1.210 | 1.210 | 1.210 | 21,810 |
| 2021-11-01 | 1.210 | 1.300 | 1.210 | 1.210 | 1.210 | 31,604 |
| 2021-10-29 | 1.240 | 1.300 | 1.210 | 1.210 | 1.210 | 71,217 |
| 2021-10-28 | 1.200 | 1.300 | 1.200 | 1.240 | 1.240 | 495,505 |
| 2021-10-27 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 26,090 |
| 2021-10-26 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 249,410 |
| 2021-10-25 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 319,886 |
| 2021-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 27,660 |
| 2021-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,357,257 |
| 2021-10-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,493 |
| 2021-10-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 345,734 |
| 2021-10-18 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 32,766 |
| 2021-10-15 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 3,699,412 |
| 2021-10-14 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 1,966 |
← NewerPage 21 of 21 · 1,241 trading days
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.