MTN NIGERIA COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	210.00	210.00	210.00	210.00	210.00	157,906
2022-11-25	200.00	210.00	200.00	210.00	210.00	16,416,748
2022-11-24	200.00	200.00	200.00	200.00	200.00	332,509
2022-11-23	200.00	200.00	200.00	200.00	200.00	194,440
2022-11-22	197.00	200.00	197.00	200.00	200.00	12,003,444
2022-11-21	197.00	197.00	197.00	197.00	197.00	257,761
2022-11-18	188.00	197.00	188.00	197.00	197.00	1,180,404
2022-11-17	188.00	188.00	188.00	188.00	188.00	106,857
2022-11-16	187.40	188.00	187.40	188.00	188.00	2,211,573
2022-11-15	187.40	187.40	187.40	187.40	187.40	175,552
2022-11-14	192.00	192.00	187.40	187.40	187.40	4,075,129
2022-11-11	192.00	192.00	192.00	192.00	192.00	225,056
2022-11-10	192.00	192.00	192.00	192.00	192.00	211,842
2022-11-09	192.00	192.00	192.00	192.00	192.00	348,580
2022-11-08	196.00	196.00	192.00	192.00	192.00	348,575
2022-11-07	196.00	196.00	196.00	196.00	196.00	266,603
2022-11-04	196.00	196.00	196.00	196.00	196.00	1,748,022
2022-11-03	196.00	196.00	196.00	196.00	196.00	649,752
2022-11-02	196.00	196.00	196.00	196.00	196.00	1,218,941
2022-11-01	196.90	196.90	196.90	196.90	196.90	462,600
2022-10-31	197.00	197.00	192.00	196.90	196.90	4,457,981
2022-10-28	197.10	198.00	192.00	197.00	197.00	9,116,325
2022-10-27	197.00	197.10	197.00	197.10	197.10	1,728,389
2022-10-26	197.00	197.00	197.00	197.00	197.00	3,026,456
2022-10-25	197.50	197.50	192.00	197.00	197.00	4,404,470
2022-10-24	195.00	197.50	195.00	197.50	197.50	304,448
2022-10-21	195.00	195.00	195.00	195.00	195.00	114,317
2022-10-20	195.00	195.00	195.00	195.00	195.00	3,513,313
2022-10-19	199.00	199.00	195.00	195.00	195.00	3,641,944
2022-10-18	199.00	199.00	199.00	199.00	199.00	238,462
2022-10-17	199.00	199.00	199.00	199.00	199.00	359,681
2022-10-14	199.00	199.00	199.00	199.00	199.00	6,087,127
2022-10-13	199.00	199.00	199.00	199.00	199.00	1,225,137
2022-10-12	199.00	199.00	199.00	199.00	199.00	495,337
2022-10-11	199.00	199.00	199.00	199.00	199.00	252,898
2022-10-07	197.40	199.00	197.40	199.00	199.00	1,683,502
2022-10-06	199.80	199.80	197.40	197.40	197.40	1,070,083
2022-10-05	199.80	199.80	199.80	199.80	199.80	542,794
2022-10-04	199.80	199.80	199.80	199.80	199.80	1,023,734
2022-09-30	200.00	200.00	199.80	199.80	199.80	486,562
2022-09-29	200.00	200.00	200.00	200.00	200.00	369,317
2022-09-28	200.00	200.00	200.00	200.00	200.00	781,831
2022-09-27	200.00	200.00	200.00	200.00	200.00	804,400
2022-09-26	200.10	200.10	200.00	200.00	200.00	378,018
2022-09-23	199.90	200.10	199.90	200.10	200.10	6,446,398
2022-09-22	199.90	199.90	199.90	199.90	199.90	732,865
2022-09-21	199.90	199.90	199.90	199.90	199.90	169,005
2022-09-20	200.00	200.00	199.90	199.90	199.90	4,304,171
2022-09-19	200.00	200.00	200.00	200.00	200.00	275,210
2022-09-16	200.00	200.00	200.00	200.00	200.00	666,984
2022-09-15	200.00	200.00	200.00	200.00	200.00	383,430
2022-09-14	200.00	200.00	200.00	200.00	200.00	341,549
2022-09-13	200.00	200.00	200.00	200.00	200.00	890,150
2022-09-12	200.00	200.00	200.00	200.00	200.00	614,919
2022-09-09	200.00	200.00	200.00	200.00	200.00	1,447,070
2022-09-08	200.00	200.00	200.00	200.00	200.00	3,461,124
2022-09-07	200.00	200.10	200.00	200.00	200.00	2,476,959
2022-09-06	200.00	200.00	200.00	200.00	200.00	3,284,294
2022-09-05	200.00	200.00	200.00	200.00	200.00	1,262,244
2022-09-02	199.00	200.00	199.00	200.00	200.00	6,048,133

← NewerPage 17 of 21 · 1,240 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.