MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	2.750	2.750	2.750	2.750	2.750	85,985
2025-02-03	2.750	2.750	2.750	2.750	2.750	426,625
2025-01-31	2.750	2.750	2.750	2.750	2.750	1,251
2025-01-30	2.700	2.750	2.700	2.750	2.750	8,067
2025-01-29	2.700	2.700	2.700	2.700	2.700	23,410
2025-01-28	2.650	2.700	2.650	2.700	2.700	14,951
2025-01-27	2.650	2.650	2.650	2.650	2.650	53,336
2025-01-24	2.650	2.650	2.650	2.650	2.650	5,318
2025-01-23	2.650	2.650	2.650	2.650	2.650	144,568
2025-01-22	2.650	2.650	2.650	2.650	2.650	957,701
2025-01-21	2.650	2.650	2.650	2.650	2.650	306,684
2025-01-20	2.650	2.650	2.650	2.650	2.650	78,967
2025-01-17	2.650	2.650	2.650	2.650	2.650	277,061
2025-01-16	2.600	2.650	2.600	2.650	2.650	536,944
2025-01-15	2.550	2.600	2.550	2.600	2.600	72,440
2025-01-14	2.550	2.550	2.550	2.550	2.550	1,645,647
2025-01-13	2.520	2.550	2.520	2.550	2.550	35,266
2025-01-10	2.510	2.520	2.510	2.520	2.520	44,425
2025-01-09	2.510	2.510	2.510	2.510	2.510	76,995
2025-01-08	2.500	2.510	2.500	2.510	2.510	51,034
2025-01-06	2.500	2.500	2.500	2.500	2.500	67,103
2025-01-03	2.500	2.500	2.500	2.500	2.500	661,335
2025-01-02	2.500	2.500	2.500	2.500	2.500	62,626
2024-12-31	2.500	2.500	2.500	2.500	2.500	90,298
2024-12-30	2.500	2.500	2.500	2.500	2.500	136,283
2024-12-27	2.500	2.500	2.500	2.500	2.500	3,147
2024-12-24	2.500	2.500	2.500	2.500	2.500	11,160
2024-12-23	2.500	2.500	2.500	2.500	2.500	922,053
2024-12-20	2.450	2.500	2.450	2.500	2.500	4,271,060
2024-12-19	2.450	2.450	2.450	2.450	2.450	2,092,127
2024-12-18	2.450	2.450	2.450	2.450	2.450	2,128,893
2024-12-17	2.380	2.380	2.380	2.380	2.380	67,801
2024-12-16	2.380	2.380	2.380	2.380	2.380	193,315
2024-12-13	2.370	2.380	2.370	2.380	2.380	5,686
2024-12-12	2.370	2.370	2.370	2.370	2.370	21,344
2024-12-11	2.370	2.370	2.370	2.370	2.370	65,410
2024-12-10	2.370	2.370	2.370	2.370	2.370	3,577,699
2024-12-09	2.400	2.400	2.400	2.400	2.400	1,170
2024-12-05	2.400	2.400	2.400	2.400	2.400	269,315
2024-12-04	2.390	2.400	2.390	2.400	2.400	5,548
2024-12-03	2.370	2.390	2.370	2.390	2.390	337,173
2024-12-02	2.370	2.370	2.370	2.370	2.370	142,428
2024-11-29	2.370	2.370	2.370	2.370	2.370	3,259
2024-11-28	2.370	2.370	2.370	2.370	2.370	5,689
2024-11-27	2.360	2.370	2.360	2.370	2.370	6,400
2024-11-26	2.360	2.360	2.360	2.360	2.360	5,276
2024-11-25	2.360	2.360	2.360	2.360	2.360	501,189
2024-11-22	2.350	2.360	2.350	2.360	2.360	86,853
2024-11-21	2.350	2.350	2.350	2.350	2.350	5,271
2024-11-20	2.350	2.350	2.350	2.350	2.350	227,467
2024-11-19	2.350	2.350	2.350	2.350	2.350	264,066
2024-11-18	2.330	2.350	2.330	2.350	2.350	326,331
2024-11-15	2.330	2.330	2.330	2.330	2.330	44,391
2024-11-14	2.330	2.330	2.330	2.330	2.330	3,139
2024-11-13	2.330	2.330	2.330	2.330	2.330	317
2024-11-12	2.330	2.330	2.330	2.330	2.330	246,069
2024-11-11	2.350	2.350	2.330	2.330	2.330	362,689
2024-11-08	2.350	2.350	2.350	2.350	2.350	44,512
2024-11-07	2.300	2.350	2.300	2.350	2.350	9,289
2024-11-06	2.300	2.300	2.300	2.300	2.300	107,863

← NewerPage 8 of 21 · 1,238 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.