MTN NIGERIA COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	240.50	241.00	240.50	241.00	241.00	655,890
2023-11-15	240.00	240.70	240.00	240.50	240.50	2,065,168
2023-11-14	240.00	240.00	240.00	240.00	240.00	1,029,866
2023-11-13	234.00	240.00	234.00	240.00	240.00	9,370,890
2023-11-10	234.00	234.00	234.00	234.00	234.00	236,800
2023-11-09	234.00	237.00	234.00	234.00	234.00	567,404
2023-11-08	234.00	234.00	234.00	234.00	234.00	811,144
2023-11-07	234.00	234.00	234.00	234.00	234.00	462,486
2023-11-06	234.00	234.00	234.00	234.00	234.00	472,050
2023-11-03	240.00	240.00	234.00	234.00	234.00	8,789,478
2023-11-02	246.00	246.00	240.00	240.00	240.00	2,877,876
2023-11-01	246.00	246.00	246.00	246.00	246.00	1,350,318
2023-10-31	246.00	246.00	246.00	246.00	246.00	2,067,073
2023-10-30	246.50	248.00	246.00	246.00	246.00	4,490,420
2023-10-27	249.00	249.00	246.50	246.50	246.50	440,296
2023-10-26	250.00	250.00	249.00	249.00	249.00	405,389
2023-10-25	250.00	250.00	250.00	250.00	250.00	434,470
2023-10-24	250.00	250.00	250.00	250.00	250.00	955,877
2023-10-23	249.50	249.50	249.50	249.50	249.50	293,050
2023-10-20	249.50	249.50	249.50	249.50	249.50	450,043
2023-10-19	250.00	250.00	249.50	249.50	249.50	1,586,865
2023-10-18	250.00	250.00	250.00	250.00	250.00	540,518
2023-10-17	250.00	250.00	250.00	250.00	250.00	619,893
2023-10-16	250.00	250.00	250.00	250.00	250.00	488,087
2023-10-13	250.00	250.00	250.00	250.00	250.00	224,884
2023-10-12	250.00	250.00	250.00	250.00	250.00	433,828
2023-10-11	250.00	250.00	250.00	250.00	250.00	1,003,991
2023-10-10	250.00	250.00	250.00	250.00	250.00	342,861
2023-10-09	250.00	250.00	250.00	250.00	250.00	747,204
2023-10-06	250.00	250.00	250.00	250.00	250.00	1,300,459
2023-10-05	250.00	250.00	250.00	250.00	250.00	395,217
2023-10-04	260.00	260.00	250.00	250.00	250.00	1,267,094
2023-10-03	264.00	264.00	260.00	260.00	260.00	490,730
2023-09-29	264.50	264.50	260.00	264.00	264.00	2,946,832
2023-09-28	264.50	264.50	264.50	264.50	264.50	730,156
2023-09-26	264.50	264.50	264.50	264.50	264.50	261,269
2023-09-25	269.00	269.00	264.50	264.50	264.50	2,281,097
2023-09-22	269.00	269.00	269.00	269.00	269.00	334,756
2023-09-21	270.10	270.10	269.00	269.00	269.00	2,685,444
2023-09-20	270.10	270.10	270.10	270.10	270.10	417,400
2023-09-19	270.10	270.10	270.10	270.10	270.10	234,588
2023-09-18	270.10	270.10	270.10	270.10	270.10	481,936
2023-09-15	270.10	270.10	270.10	270.10	270.10	766,393
2023-09-14	270.00	270.00	270.00	270.00	270.00	2,495,340
2023-09-13	270.00	270.00	270.00	270.00	270.00	3,192,703
2023-09-12	274.20	274.20	270.00	270.00	270.00	822,507
2023-09-11	274.20	274.20	274.20	274.20	274.20	690,160
2023-09-08	274.50	274.50	274.20	274.20	274.20	969,810
2023-09-07	274.50	274.50	274.50	274.50	274.50	684,817
2023-09-06	274.50	274.50	274.50	274.50	274.50	370,851
2023-09-05	274.40	274.50	274.40	274.50	274.50	1,440,580
2023-09-04	274.40	274.40	274.40	274.40	274.40	1,527,959
2023-09-01	274.50	274.50	274.40	274.40	274.40	661,365
2023-08-31	274.50	274.50	274.50	274.50	274.50	1,222,937
2023-08-30	274.50	274.50	274.50	274.50	274.50	506,109
2023-08-29	274.50	274.50	274.50	274.50	274.50	712,328
2023-08-28	274.50	274.50	274.50	274.50	274.50	820,043
2023-08-25	274.50	274.50	274.50	274.50	274.50	395,604
2023-08-24	275.00	290.00	274.50	274.50	274.50	21,344,501
2023-08-23	275.00	275.00	275.00	275.00	275.00	2,465,536

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.