MTN NIGERIA COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 230.00 | 234.50 | 230.00 | 234.50 | 234.50 | 320,985 |
| 2022-06-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,781,380 |
| 2022-06-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,582,650 |
| 2022-06-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,951,209 |
| 2022-05-31 | 230.00 | 231.00 | 230.00 | 230.00 | 230.00 | 7,140,287 |
| 2022-05-30 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | 2,284,447 |
| 2022-05-27 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | 1,735,726 |
| 2022-05-26 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 7,842,593 |
| 2022-05-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 406,101 |
| 2022-05-24 | 249.00 | 249.00 | 230.00 | 230.00 | 230.00 | 2,418,751 |
| 2022-05-23 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1,812,825 |
| 2022-05-20 | 270.00 | 270.00 | 249.00 | 249.00 | 249.00 | 1,848,420 |
| 2022-05-19 | 255.50 | 270.00 | 250.00 | 270.00 | 270.00 | 20,601,952 |
| 2022-05-18 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 3,064,206 |
| 2022-05-17 | 260.00 | 260.00 | 255.50 | 255.50 | 255.50 | 2,444,711 |
| 2022-05-16 | 261.60 | 261.60 | 260.00 | 260.00 | 260.00 | 2,751,341 |
| 2022-05-13 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | 632,901 |
| 2022-05-12 | 262.10 | 262.10 | 261.60 | 261.60 | 261.60 | 1,910,243 |
| 2022-05-11 | 240.00 | 264.00 | 240.00 | 262.10 | 262.10 | 4,920,472 |
| 2022-05-10 | 249.00 | 249.00 | 240.00 | 240.00 | 240.00 | 2,484,452 |
| 2022-05-09 | 227.50 | 250.20 | 227.50 | 249.00 | 249.00 | 2,675,838 |
| 2022-05-06 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 1,668,114 |
| 2022-05-05 | 214.50 | 227.50 | 214.50 | 227.50 | 227.50 | 5,848,734 |
| 2022-05-04 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | 1,011,214 |
| 2022-04-29 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | 3,314,344 |
| 2022-04-28 | 212.00 | 216.30 | 212.00 | 214.00 | 214.00 | 2,674,009 |
| 2022-04-27 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 338,163 |
| 2022-04-26 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | 12,810,171 |
| 2022-04-25 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 149,497 |
| 2022-04-22 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1,589,982 |
| 2022-04-21 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1,881,797 |
| 2022-04-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2,953,055 |
| 2022-04-19 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 22,152,138 |
| 2022-04-14 | 213.00 | 214.00 | 213.00 | 213.00 | 213.00 | 2,511,108 |
| 2022-04-13 | 211.10 | 213.00 | 211.10 | 213.00 | 213.00 | 22,751,314 |
| 2022-04-12 | 208.50 | 211.10 | 208.50 | 211.10 | 211.10 | 1,706,881 |
| 2022-04-11 | 206.00 | 208.50 | 206.00 | 208.50 | 208.50 | 4,999,451 |
| 2022-04-08 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 681,829 |
| 2022-04-07 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 863,326 |
| 2022-04-06 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,792,710 |
| 2022-04-05 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,261,008 |
| 2022-04-04 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 1,240,016 |
| 2022-04-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1,515,174 |
| 2022-03-31 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 903,828 |
| 2022-03-30 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1,275,799 |
| 2022-03-29 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 192,732 |
| 2022-03-28 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 1,101,778 |
| 2022-03-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 735,166 |
| 2022-03-24 | 205.50 | 205.50 | 204.00 | 204.00 | 204.00 | 744,716 |
| 2022-03-23 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 2,673,473 |
| 2022-03-22 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 836,536 |
| 2022-03-21 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 685,516 |
| 2022-03-18 | 205.00 | 205.50 | 205.00 | 205.50 | 205.50 | 1,019,370 |
| 2022-03-17 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 4,689,761 |
| 2022-03-16 | 204.50 | 205.00 | 204.50 | 205.00 | 205.00 | 2,239,356 |
| 2022-03-15 | 205.00 | 205.00 | 204.50 | 204.50 | 204.50 | 476,218 |
| 2022-03-14 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 5,833,122 |
| 2022-03-11 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | 3,209,107 |
| 2022-03-10 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 8,853,079 |
| 2022-03-09 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 371,349 |
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.