MTN NIGERIA COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 203.50 | 205.00 | 203.50 | 204.00 | 204.00 | 2,081,381 |
| 2022-03-07 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | 1,881,132 |
| 2022-03-04 | 204.00 | 204.00 | 203.50 | 203.50 | 203.50 | 1,435,833 |
| 2022-03-03 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 22,735,415 |
| 2022-03-02 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 341,635 |
| 2022-03-01 | 201.00 | 205.00 | 201.00 | 203.00 | 203.00 | 22,250,380 |
| 2022-02-28 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1,065,567 |
| 2022-02-25 | 200.00 | 202.50 | 200.00 | 201.00 | 201.00 | 2,158,877 |
| 2022-02-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,944,257 |
| 2022-02-23 | 199.80 | 200.00 | 199.80 | 200.00 | 200.00 | 1,054,936 |
| 2022-02-22 | 199.80 | 199.80 | 199.70 | 199.80 | 199.80 | 1,246,546 |
| 2022-02-21 | 199.50 | 199.80 | 199.50 | 199.80 | 199.80 | 2,277,504 |
| 2022-02-18 | 199.80 | 199.80 | 199.50 | 199.50 | 199.50 | 3,520,346 |
| 2022-02-17 | 200.00 | 200.00 | 199.80 | 199.80 | 199.80 | 3,886,138 |
| 2022-02-16 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 21,697,248 |
| 2022-02-15 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | 1,762,268 |
| 2022-02-14 | 198.00 | 198.50 | 198.00 | 198.50 | 198.50 | 8,436,306 |
| 2022-02-11 | 197.00 | 198.00 | 196.00 | 198.00 | 198.00 | 2,105,456 |
| 2022-02-10 | 197.00 | 197.00 | 196.50 | 197.00 | 197.00 | 672,464 |
| 2022-02-09 | 197.00 | 197.00 | 196.90 | 197.00 | 197.00 | 4,402,337 |
| 2022-02-08 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | 2,912,482 |
| 2022-02-07 | 200.30 | 200.30 | 199.00 | 199.00 | 199.00 | 1,735,801 |
| 2022-02-04 | 200.00 | 200.30 | 200.00 | 200.30 | 200.30 | 728,177 |
| 2022-02-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,276,195 |
| 2022-02-02 | 202.50 | 202.50 | 200.00 | 200.00 | 200.00 | 4,316,039 |
| 2022-02-01 | 197.50 | 202.50 | 197.50 | 202.50 | 202.50 | 1,459,595 |
| 2022-01-31 | 190.00 | 197.50 | 190.00 | 197.50 | 197.50 | 378,043 |
| 2022-01-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6,807,702 |
| 2022-01-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,734,115 |
| 2022-01-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5,237,987 |
| 2022-01-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,313,251 |
| 2022-01-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 117,498 |
| 2022-01-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 63,675 |
| 2022-01-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 339,702 |
| 2022-01-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 131,316 |
| 2022-01-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 154,392 |
| 2022-01-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 961,466 |
| 2022-01-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,630,312 |
| 2022-01-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,109,750 |
| 2022-01-12 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2,569,293 |
| 2022-01-11 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | 348,386 |
| 2022-01-10 | 197.00 | 197.00 | 185.20 | 185.50 | 185.50 | 1,773,328 |
| 2022-01-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 667,122 |
| 2022-01-06 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 413,787 |
| 2022-01-05 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 592,253 |
| 2022-01-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 122,828 |
| 2021-12-31 | 182.00 | 197.00 | 182.00 | 197.00 | 197.00 | 5,291,430 |
| 2021-12-30 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1,342,118 |
| 2021-12-29 | 182.70 | 182.70 | 182.00 | 182.00 | 182.00 | 1,975,342 |
| 2021-12-24 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 76,271 |
| 2021-12-23 | 183.50 | 183.50 | 182.70 | 182.70 | 182.70 | 1,675,515 |
| 2021-12-22 | 186.00 | 186.00 | 183.50 | 183.50 | 183.50 | 1,743,757 |
| 2021-12-21 | 185.90 | 186.00 | 185.90 | 186.00 | 186.00 | 1,693,345 |
| 2021-12-20 | 187.00 | 187.00 | 185.90 | 185.90 | 185.90 | 1,918,792 |
| 2021-12-17 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1,150,958 |
| 2021-12-16 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | 3,273,168 |
| 2021-12-15 | 186.80 | 187.20 | 186.80 | 187.00 | 187.00 | 2,165,368 |
| 2021-12-14 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 1,221,988 |
| 2021-12-13 | 174.50 | 186.80 | 174.50 | 186.80 | 186.80 | 679,667 |
| 2021-12-10 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 172,016 |
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.