MTN NIGERIA COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3,735,653 |
| 2024-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,368,826 |
| 2024-05-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 873,070 |
| 2024-05-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,375,377 |
| 2024-05-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3,428,728 |
| 2024-05-08 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 11,865,974 |
| 2024-05-07 | 215.50 | 215.50 | 214.00 | 215.00 | 215.00 | 1,529,756 |
| 2024-05-06 | 215.00 | 215.50 | 215.00 | 215.50 | 215.50 | 1,902,343 |
| 2024-05-03 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 933,852 |
| 2024-05-02 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 149,749 |
| 2024-04-30 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1,314,330 |
| 2024-04-29 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 404,958 |
| 2024-04-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 615,109 |
| 2024-04-25 | 201.60 | 202.00 | 200.00 | 202.00 | 202.00 | 5,166,773 |
| 2024-04-24 | 224.00 | 224.00 | 201.60 | 201.60 | 201.60 | 2,779,127 |
| 2024-04-23 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 552,236 |
| 2024-04-22 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 227,614 |
| 2024-04-19 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 246,765 |
| 2024-04-18 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 206,601 |
| 2024-04-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,163,720 |
| 2024-04-16 | 227.00 | 227.00 | 224.00 | 224.00 | 224.00 | 3,975,437 |
| 2024-04-15 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 5,162,366 |
| 2024-04-12 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 9,348,558 |
| 2024-04-08 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 3,984,546 |
| 2024-04-05 | 229.00 | 230.00 | 227.00 | 227.00 | 227.00 | 5,743,648 |
| 2024-04-04 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | 1,841,271 |
| 2024-04-03 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,308,341 |
| 2024-04-02 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 203,026 |
| 2024-03-28 | 229.90 | 232.00 | 229.90 | 232.00 | 232.00 | 3,209,064 |
| 2024-03-27 | 231.00 | 231.00 | 229.90 | 229.90 | 229.90 | 2,631,162 |
| 2024-03-26 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | 5,248,420 |
| 2024-03-25 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | 11,064,705 |
| 2024-03-22 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1,487,677 |
| 2024-03-21 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 728,421 |
| 2024-03-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 381,592 |
| 2024-03-19 | 247.50 | 247.50 | 240.00 | 240.00 | 240.00 | 2,835,512 |
| 2024-03-18 | 267.80 | 267.80 | 247.50 | 247.50 | 247.50 | 1,605,083 |
| 2024-03-15 | 248.00 | 267.80 | 248.00 | 267.80 | 267.80 | 2,042,286 |
| 2024-03-14 | 249.00 | 249.00 | 248.00 | 248.00 | 248.00 | 3,209,603 |
| 2024-03-13 | 243.50 | 249.00 | 243.50 | 249.00 | 249.00 | 2,901,212 |
| 2024-03-12 | 221.40 | 243.50 | 221.40 | 243.50 | 243.50 | 1,718,393 |
| 2024-03-11 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 1,682,409 |
| 2024-03-08 | 201.30 | 221.40 | 201.30 | 221.40 | 221.40 | 5,871,153 |
| 2024-03-07 | 183.00 | 201.30 | 183.00 | 201.30 | 201.30 | 2,022,983 |
| 2024-03-06 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1,010,010 |
| 2024-03-05 | 185.00 | 185.00 | 175.00 | 183.00 | 183.00 | 4,998,971 |
| 2024-03-04 | 200.70 | 200.70 | 185.00 | 185.00 | 185.00 | 4,596,107 |
| 2024-03-01 | 222.90 | 222.90 | 200.70 | 200.70 | 200.70 | 1,679,761 |
| 2024-02-29 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 1,044,998 |
| 2024-02-28 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 1,230,710 |
| 2024-02-27 | 247.50 | 247.50 | 222.90 | 222.90 | 222.90 | 1,419,116 |
| 2024-02-26 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1,126,627 |
| 2024-02-23 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1,121,898 |
| 2024-02-22 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1,164,884 |
| 2024-02-21 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1,306,071 |
| 2024-02-20 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 810,319 |
| 2024-02-19 | 275.00 | 275.00 | 247.50 | 247.50 | 247.50 | 300,122 |
| 2024-02-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1,187,318 |
| 2024-02-15 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1,248,134 |
| 2024-02-14 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 997,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 26.0000 NGN |
| 2026-04-09 | 15.0000 NGN |
| 2025-11-21 | 5.0000 NGN |
| 2023-08-17 | 5.6000 NGN |
| 2023-03-28 | 10.0000 NGN |
| 2022-08-19 | 5.6000 NGN |
| 2022-04-07 | 8.5700 NGN |
| 2021-08-20 | 4.5500 NGN |
| 2021-05-05 | 5.9000 NGN |
| 2020-08-17 | 3.5000 NGN |
| 2020-04-20 | 4.9700 NGN |
| 2019-08-09 | 2.9500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.