MTN NIGERIA COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	826.50	835.00	826.50	834.00	834.00	3,947,464
2026-07-20	826.50	826.50	826.50	826.50	826.50	1,539,349
2026-07-17	823.50	826.50	823.50	826.50	826.50	1,405,579
2026-07-16	820.00	823.50	820.00	823.50	823.50	1,172,896
2026-07-15	820.00	820.00	820.00	820.00	820.00	1,135,757
2026-07-14	810.00	849.90	810.00	820.00	820.00	6,698,839
2026-07-13	810.00	810.00	810.00	810.00	810.00	1,836,604
2026-07-10	810.00	810.00	810.00	810.00	810.00	1,556,697
2026-07-09	780.00	810.00	780.00	810.00	810.00	5,274,705
2026-07-08	780.00	780.00	780.00	780.00	780.00	1,903,585
2026-07-07	760.10	780.00	760.10	780.00	780.00	2,816,009
2026-07-06	750.00	765.00	750.00	760.10	760.10	7,646,029
2026-07-03	720.00	750.00	720.00	750.00	750.00	5,544,233
2026-07-02	720.00	720.00	720.00	720.00	720.00	5,114,511
2026-07-01	720.00	720.00	720.00	720.00	720.00	2,245,177
2026-06-30	747.00	747.00	720.00	720.00	720.00	10,827,495
2026-06-29	830.00	830.00	747.00	747.00	747.00	3,446,769
2026-06-26	830.00	830.00	830.00	830.00	830.00	2,005,563
2026-06-25	830.00	830.00	830.00	830.00	830.00	2,650,950
2026-06-24	830.00	830.00	830.00	830.00	830.00	2,489,738
2026-06-23	830.00	830.00	830.00	830.00	830.00	10,629,942
2026-06-22	800.00	830.00	797.00	830.00	830.00	20,824,562
2026-06-19	800.00	800.00	800.00	800.00	800.00	6,270,458
2026-06-18	800.00	800.00	800.00	800.00	800.00	8,104,118
2026-06-17	800.00	800.00	800.00	800.00	800.00	10,858,067
2026-06-16	800.00	800.00	800.00	800.00	800.00	6,084,993
2026-06-15	800.00	800.00	800.00	800.00	800.00	1,371,512
2026-06-11	800.00	800.00	800.00	800.00	800.00	7,008,897
2026-06-10	790.00	800.00	790.00	800.00	800.00	5,873,797
2026-06-09	799.90	799.90	790.00	790.00	790.00	12,172,918
2026-06-08	775.00	802.00	775.00	799.90	799.90	5,302,698
2026-06-05	763.00	791.30	763.00	775.00	775.00	4,158,130
2026-06-04	763.00	763.00	763.00	763.00	763.00	2,385,362
2026-06-03	820.00	820.00	760.00	763.00	763.00	15,708,373
2026-06-02	820.00	820.00	820.00	820.00	820.00	1,675,443
2026-06-01	820.00	820.00	820.00	820.00	820.00	3,794,595
2026-05-29	820.00	820.00	820.00	820.00	820.00	2,714,540
2026-05-26	820.00	820.00	820.00	820.00	820.00	3,503,854
2026-05-25	820.00	820.00	820.00	820.00	820.00	2,129,818
2026-05-22	820.00	820.00	820.00	820.00	820.00	1,435,769
2026-05-21	820.00	820.00	820.00	820.00	820.00	2,398,921
2026-05-20	820.00	820.00	820.00	820.00	820.00	3,609,524
2026-05-19	820.00	820.00	819.90	820.00	820.00	3,849,175
2026-05-18	820.00	820.00	820.00	820.00	820.00	3,434,899
2026-05-15	835.00	835.00	820.00	820.00	820.00	2,334,303
2026-05-14	835.00	835.00	835.00	835.00	835.00	4,170,007
2026-05-13	820.00	835.00	820.00	835.00	835.00	5,142,527
2026-05-12	819.90	821.90	819.90	820.00	820.00	7,990,051
2026-05-11	801.10	820.00	801.10	819.70	819.70	15,145,093
2026-05-08	815.00	816.00	801.10	801.10	801.10	8,421,270
2026-05-07	800.10	815.50	800.10	815.00	815.00	5,527,557
2026-05-06	836.00	836.00	800.10	800.10	800.10	9,243,225
2026-05-05	915.00	915.00	836.00	836.00	836.00	11,599,301
2026-05-04	915.00	915.00	915.00	915.00	915.00	4,656,710
2026-04-30	870.00	915.00	870.00	915.00	915.00	6,194,446
2026-04-29	820.00	870.00	820.00	870.00	870.00	6,663,073
2026-04-28	819.30	820.00	819.00	820.00	820.00	6,159,189
2026-04-27	820.00	820.00	819.30	819.30	819.30	5,225,432
2026-04-24	819.40	820.00	818.00	820.00	820.00	10,025,515
2026-04-23	820.50	820.50	819.40	819.40	819.40	6,476,919

← NewerPage 2 of 21 · 1,238 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.