MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 236,536 |
| 2025-05-05 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 1,001,915 |
| 2025-05-02 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 988,763 |
| 2025-04-30 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 9,287 |
| 2025-04-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 155,500 |
| 2025-04-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 707,750 |
| 2025-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,004,843 |
| 2025-04-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,146,027 |
| 2025-04-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,477,962 |
| 2025-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,752,747 |
| 2025-04-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 192,761 |
| 2025-04-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 143,808 |
| 2025-04-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 641,448 |
| 2025-04-14 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 193,475 |
| 2025-04-11 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 241,956 |
| 2025-04-10 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 346,659 |
| 2025-04-09 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 67,742 |
| 2025-04-08 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 175,754 |
| 2025-04-07 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 203,018 |
| 2025-04-04 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 7,729 |
| 2025-04-03 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 107,735 |
| 2025-04-02 | 3.190 | 3.190 | 3.020 | 3.020 | 3.020 | 72,691 |
| 2025-03-28 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 3,207,193 |
| 2025-03-27 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 411,832 |
| 2025-03-26 | 3.050 | 3.190 | 3.050 | 3.190 | 3.190 | 1,501,504 |
| 2025-03-25 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 357,856 |
| 2025-03-24 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 5,525,660 |
| 2025-03-21 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 596,312 |
| 2025-03-20 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 142,383 |
| 2025-03-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 140,993 |
| 2025-03-18 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 276,662 |
| 2025-03-17 | 3.160 | 3.170 | 3.160 | 3.170 | 3.170 | 182,789 |
| 2025-03-14 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 22,093 |
| 2025-03-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 227,639 |
| 2025-03-12 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 200,933 |
| 2025-03-11 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 262,944 |
| 2025-03-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 222,757 |
| 2025-03-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,229,774 |
| 2025-03-05 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 179,840 |
| 2025-03-04 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 138,227 |
| 2025-03-03 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 36,046 |
| 2025-02-28 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 418,082 |
| 2025-02-27 | 2.890 | 2.910 | 2.890 | 2.910 | 2.910 | 846,784 |
| 2025-02-26 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 11,489,131 |
| 2025-02-25 | 2.900 | 2.900 | 2.890 | 2.890 | 2.890 | 1,414,941 |
| 2025-02-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 863,605 |
| 2025-02-21 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 114,817 |
| 2025-02-20 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 920,777 |
| 2025-02-19 | 2.810 | 2.900 | 2.810 | 2.900 | 2.900 | 158,485 |
| 2025-02-18 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 13,247 |
| 2025-02-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,031,781 |
| 2025-02-14 | 2.760 | 2.800 | 2.760 | 2.800 | 2.800 | 203,065 |
| 2025-02-13 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 8,854 |
| 2025-02-12 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 48,450 |
| 2025-02-11 | 2.750 | 2.760 | 2.750 | 2.760 | 2.760 | 45,630 |
| 2025-02-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 438,573 |
| 2025-02-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 12,332 |
| 2025-02-06 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 157,674 |
| 2025-02-05 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 67,421 |
| 2025-02-04 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 85,985 |
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.