MTN NIGERIA COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	199.00	199.00	199.00	199.00	199.00	901,415
2022-08-31	199.00	199.80	199.00	199.00	199.00	4,371,649
2022-08-30	200.00	200.00	199.00	199.00	199.00	7,273,639
2022-08-29	200.00	200.00	199.90	200.00	200.00	825,573
2022-08-26	200.00	200.00	200.00	200.00	200.00	1,319,797
2022-08-25	200.00	200.00	200.00	200.00	200.00	2,526,125
2022-08-24	200.00	200.00	200.00	200.00	200.00	3,626,225
2022-08-23	196.00	200.00	196.00	200.00	200.00	1,995,909
2022-08-22	196.00	196.00	196.00	196.00	196.00	1,033,069
2022-08-19	200.00	200.00	196.00	196.00	196.00	723,925
2022-08-18	201.00	201.00	200.00	200.00	200.00	2,775,188
2022-08-17	201.00	201.00	201.00	201.00	201.00	435,794
2022-08-16	201.00	201.00	201.00	201.00	201.00	264,903
2022-08-15	201.00	201.00	201.00	201.00	201.00	661,138
2022-08-12	200.00	200.00	200.00	200.00	200.00	602,006
2022-08-11	201.00	205.00	200.00	200.00	200.00	6,067,129
2022-08-10	201.00	201.00	201.00	201.00	201.00	1,001,741
2022-08-09	210.00	210.00	201.00	201.00	201.00	1,480,553
2022-08-08	214.90	214.90	210.00	210.00	210.00	925,116
2022-08-05	214.90	214.90	214.90	214.90	214.90	812,371
2022-08-04	214.80	214.90	214.80	214.90	214.90	1,891,734
2022-08-03	215.00	215.00	214.70	214.80	214.80	10,411,808
2022-08-02	200.10	215.00	200.10	215.00	215.00	3,067,992
2022-08-01	200.10	200.10	200.10	200.10	200.10	1,229,647
2022-07-29	190.00	200.10	190.00	200.10	200.10	1,242,409
2022-07-28	190.00	190.00	185.00	190.00	190.00	10,819,043
2022-07-27	192.50	192.50	190.00	190.00	190.00	5,971,807
2022-07-26	213.00	213.00	192.50	192.50	192.50	2,960,755
2022-07-25	229.00	229.00	213.00	213.00	213.00	1,178,789
2022-07-22	229.00	229.00	229.00	229.00	229.00	630,834
2022-07-21	229.00	229.00	229.00	229.00	229.00	801,631
2022-07-20	229.00	229.00	229.00	229.00	229.00	494,206
2022-07-19	230.00	230.40	229.00	229.00	229.00	3,815,064
2022-07-18	230.30	234.50	230.00	230.00	230.00	3,733,753
2022-07-15	230.30	230.30	230.00	230.30	230.30	6,641,624
2022-07-14	230.30	230.30	230.30	230.30	230.30	337,150
2022-07-13	230.30	230.30	230.30	230.30	230.30	423,387
2022-07-08	230.30	230.30	230.30	230.30	230.30	287,324
2022-07-07	230.30	230.30	230.30	230.30	230.30	118,956
2022-07-06	230.30	230.30	230.30	230.30	230.30	362,228
2022-07-05	230.30	230.30	230.30	230.30	230.30	643,203
2022-07-04	230.00	230.50	230.00	230.30	230.30	3,470,686
2022-07-01	230.00	230.00	230.00	230.00	230.00	178,623
2022-06-30	230.00	234.60	230.00	230.00	230.00	5,947,106
2022-06-29	230.20	230.20	230.00	230.00	230.00	1,025,051
2022-06-28	235.00	235.00	230.00	230.20	230.20	42,902,336
2022-06-27	230.10	235.00	230.10	235.00	235.00	993,476
2022-06-24	229.50	230.10	229.50	230.10	230.10	1,040,314
2022-06-23	221.00	229.50	221.00	229.50	229.50	1,626,697
2022-06-22	219.00	221.00	219.00	221.00	221.00	2,576,986
2022-06-21	221.00	221.00	219.00	219.00	219.00	1,076,801
2022-06-20	221.00	221.00	221.00	221.00	221.00	918,993
2022-06-17	234.20	234.20	221.00	221.00	221.00	1,321,809
2022-06-16	234.20	234.20	234.20	234.20	234.20	1,406,350
2022-06-15	239.90	239.90	234.20	234.20	234.20	1,401,951
2022-06-14	239.90	239.90	239.90	239.90	239.90	480,672
2022-06-10	240.00	240.00	239.90	239.90	239.90	958,899
2022-06-09	240.00	240.00	240.00	240.00	240.00	1,215,897
2022-06-08	240.00	240.00	240.00	240.00	240.00	517,532
2022-06-07	234.50	240.00	234.50	240.00	240.00	653,605

← NewerPage 18 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.