MTN GHANA LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.300	2.300	2.300	2.300	2.300	289,467
2024-11-04	2.290	2.300	2.290	2.300	2.300	1,025,411
2024-11-01	2.160	2.290	2.160	2.290	2.290	3,295,039
2024-10-31	2.110	2.160	2.110	2.160	2.160	151,762
2024-10-30	2.110	2.110	2.110	2.110	2.110	16,451
2024-10-29	2.160	2.160	2.110	2.110	2.110	1,815,407
2024-10-28	2.160	2.160	2.160	2.160	2.160	125,607
2024-10-25	2.160	2.160	2.160	2.160	2.160	61,858
2024-10-24	2.160	2.160	2.160	2.160	2.160	41,595
2024-10-23	2.160	2.160	2.160	2.160	2.160	17,032
2024-10-22	2.160	2.160	2.160	2.160	2.160	32,239
2024-10-21	2.150	2.160	2.150	2.160	2.160	7,004
2024-10-18	2.150	2.150	2.150	2.150	2.150	4,652
2024-10-17	2.150	2.150	2.150	2.150	2.150	96,324
2024-10-16	2.150	2.150	2.150	2.150	2.150	1,116,921
2024-10-15	2.150	2.150	2.150	2.150	2.150	49,094
2024-10-14	2.150	2.150	2.150	2.150	2.150	39,814
2024-10-11	2.150	2.150	2.150	2.150	2.150	15,836
2024-10-10	2.150	2.150	2.150	2.150	2.150	221,647
2024-10-09	2.150	2.150	2.150	2.150	2.150	13,647
2024-10-08	2.150	2.150	2.150	2.150	2.150	185,277
2024-10-07	2.170	2.170	2.150	2.150	2.150	19,134
2024-10-04	2.170	2.170	2.170	2.170	2.170	1,398,105
2024-10-03	2.180	2.180	2.170	2.170	2.170	2,588,646
2024-10-02	2.180	2.180	2.180	2.180	2.180	36,840
2024-10-01	2.180	2.180	2.180	2.180	2.180	48,555
2024-09-30	2.190	2.190	2.180	2.180	2.180	69,321
2024-09-27	2.190	2.190	2.190	2.190	2.190	118,362
2024-09-26	2.200	2.200	2.190	2.190	2.190	1,313,125
2024-09-25	2.200	2.200	2.200	2.200	2.200	330,148
2024-09-24	2.200	2.200	2.200	2.200	2.200	28,541
2024-09-23	2.200	2.200	2.200	2.200	2.200	90,360
2024-09-20	2.200	2.200	2.200	2.200	2.200	90,360
2024-09-19	2.250	2.250	2.200	2.200	2.200	255,081
2024-09-18	2.300	2.300	2.250	2.250	2.250	40,921
2024-09-17	2.300	2.300	2.300	2.300	2.300	90,789
2024-09-16	2.200	2.300	2.200	2.300	2.300	5,184,084
2024-09-13	2.200	2.200	2.200	2.200	2.200	93,231
2024-09-12	2.200	2.200	2.200	2.200	2.200	9,759
2024-09-11	2.180	2.200	2.180	2.200	2.200	382,854
2024-09-10	2.180	2.180	2.180	2.180	2.180	1,176,061
2024-09-09	2.180	2.180	2.180	2.180	2.180	1,026,773
2024-09-06	2.190	2.190	2.180	2.180	2.180	23,068
2024-09-05	2.190	2.190	2.190	2.190	2.190	7,411
2024-09-04	2.190	2.190	2.190	2.190	2.190	62,545
2024-09-03	2.190	2.190	2.190	2.190	2.190	1,322,831
2024-09-02	2.200	2.200	2.190	2.190	2.190	1,191,021
2024-08-30	2.200	2.200	2.200	2.200	2.200	1,129,614
2024-08-29	2.200	2.200	2.200	2.200	2.200	44,278
2024-08-28	2.200	2.200	2.200	2.200	2.200	14,262
2024-08-27	2.200	2.200	2.200	2.200	2.200	10,671
2024-08-26	2.200	2.200	2.200	2.200	2.200	29,805
2024-08-23	2.200	2.200	2.200	2.200	2.200	1,465,061
2024-08-22	2.200	2.200	2.200	2.200	2.200	61,322
2024-08-21	2.200	2.200	2.200	2.200	2.200	42,728
2024-08-20	2.240	2.240	2.200	2.200	2.200	19,638
2024-08-19	2.270	2.270	2.240	2.240	2.240	21,551
2024-08-16	2.290	2.290	2.270	2.270	2.270	49,300
2024-08-15	2.270	2.290	2.270	2.290	2.290	16,908,432
2024-08-14	2.270	2.270	2.270	2.270	2.270	7,971

← NewerPage 9 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.