MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.200	4.200	4.200	4.200	4.200	6,648,837
2026-01-22	4.200	4.200	4.200	4.200	4.200	7,767,472
2026-01-21	4.200	4.200	4.200	4.200	4.200	719,311
2026-01-20	4.200	4.200	4.200	4.200	4.200	1
2026-01-19	4.200	4.200	4.200	4.200	4.200	12,558,223
2026-01-16	4.250	4.250	4.200	4.200	4.200	27,811,625
2026-01-15	4.250	4.250	4.250	4.250	4.250	3,591,791
2026-01-14	4.250	4.250	4.250	4.250	4.250	546,941
2026-01-13	4.230	4.250	4.230	4.250	4.250	303,863
2026-01-12	4.210	4.230	4.210	4.230	4.230	263,457
2026-01-08	4.200	4.210	4.200	4.210	4.210	7,521
2026-01-07	4.200	4.200	4.200	4.200	4.200	1,177,361
2026-01-06	4.210	4.210	4.200	4.200	4.200	18,325,232
2026-01-05	4.200	4.210	4.200	4.210	4.210	485,319
2026-01-02	4.200	4.200	4.200	4.200	4.200	648,195
2025-12-31	4.200	4.200	4.200	4.200	4.200	178,655
2025-12-30	4.200	4.200	4.200	4.200	4.200	1,170,647
2025-12-29	4.200	4.200	4.200	4.200	4.200	274,572
2025-12-24	4.190	4.200	4.190	4.200	4.200	480,630
2025-12-23	4.190	4.190	4.190	4.190	4.190	134,360
2025-12-22	4.190	4.190	4.190	4.190	4.190	8,078,255
2025-12-19	4.200	4.200	4.190	4.190	4.190	80,843
2025-12-18	4.200	4.200	4.200	4.200	4.200	520,195
2025-12-17	4.200	4.200	4.200	4.200	4.200	960,269
2025-12-16	4.200	4.200	4.200	4.200	4.200	4,439,199
2025-12-15	4.200	4.200	4.200	4.200	4.200	1,012,799
2025-12-12	4.200	4.200	4.200	4.200	4.200	991,294
2025-12-11	4.200	4.200	4.200	4.200	4.200	154,341
2025-12-10	4.200	4.200	4.200	4.200	4.200	153,843
2025-12-09	4.200	4.200	4.200	4.200	4.200	6,215,396
2025-12-08	4.200	4.200	4.200	4.200	4.200	193,952
2025-12-04	4.200	4.200	4.200	4.200	4.200	90,323
2025-12-03	4.210	4.210	4.200	4.200	4.200	117,423
2025-12-02	4.210	4.210	4.210	4.210	4.210	236,886
2025-12-01	4.210	4.210	4.210	4.210	4.210	147,428
2025-11-28	4.210	4.210	4.210	4.210	4.210	1,621,187
2025-11-27	4.210	4.210	4.210	4.210	4.210	8,516
2025-11-26	4.200	4.210	4.200	4.210	4.210	14,667,483
2025-11-25	4.200	4.200	4.200	4.200	4.200	133,860
2025-11-24	4.200	4.200	4.200	4.200	4.200	350,628
2025-11-21	4.190	4.200	4.190	4.200	4.200	841,640
2025-11-20	4.160	4.190	4.160	4.190	4.190	484,112
2025-11-19	4.200	4.200	4.160	4.160	4.160	40,552
2025-11-18	4.200	4.200	4.200	4.200	4.200	809,790
2025-11-17	4.200	4.200	4.200	4.200	4.200	430,392
2025-11-14	4.010	4.200	4.010	4.200	4.200	228,199
2025-11-13	4.000	4.010	4.000	4.010	4.010	86,320
2025-11-12	4.000	4.000	4.000	4.000	4.000	197,018
2025-11-11	4.000	4.000	4.000	4.000	4.000	642,872
2025-11-10	4.050	4.050	4.000	4.000	4.000	809,670
2025-11-07	4.050	4.050	4.050	4.050	4.050	3,293,042
2025-11-06	4.050	4.050	4.050	4.050	4.050	160,461
2025-11-05	4.050	4.050	4.050	4.050	4.050	397,660
2025-11-04	4.150	4.150	4.050	4.050	4.050	125,776
2025-11-03	4.200	4.200	4.150	4.150	4.150	121,435
2025-10-31	4.200	4.200	4.200	4.200	4.200	119,236
2025-10-30	4.200	4.200	4.200	4.200	4.200	72,491
2025-10-29	4.230	4.230	4.200	4.200	4.200	6,796,170
2025-10-28	4.250	4.250	4.230	4.230	4.230	130,246
2025-10-27	4.250	4.250	4.250	4.250	4.250	275,563

← NewerPage 4 of 21 · 1,239 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.