MTN NIGERIA COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 605,579 |
| 2021-12-08 | 167.00 | 174.50 | 167.00 | 174.50 | 174.50 | 826,307 |
| 2021-12-07 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 57,264 |
| 2021-12-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 696,614 |
| 2021-12-03 | 169.20 | 169.20 | 167.00 | 167.00 | 167.00 | 950,138 |
| 2021-12-02 | 171.00 | 171.00 | 169.20 | 169.20 | 169.20 | 3,698,106 |
| 2021-12-01 | 190.00 | 190.00 | 171.00 | 171.00 | 171.00 | 516,179 |
| 2021-11-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 349,125 |
| 2021-11-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 187,140 |
| 2021-11-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 588,313 |
| 2021-11-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 236,806 |
| 2021-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 469,631 |
| 2021-11-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 439,631 |
| 2021-11-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,864,032 |
| 2021-11-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 182,681 |
| 2021-11-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 200,209 |
| 2021-11-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 154,338 |
| 2021-11-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 473,937 |
| 2021-11-15 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 3,902,484 |
| 2021-11-12 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | 1,764,051 |
| 2021-11-11 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 2,053,208 |
| 2021-11-10 | 200.00 | 209.90 | 200.00 | 201.00 | 201.00 | 7,132,200 |
| 2021-11-09 | 192.50 | 205.00 | 192.50 | 200.00 | 200.00 | 5,375,047 |
| 2021-11-08 | 175.60 | 193.00 | 175.60 | 192.50 | 192.50 | 4,021,840 |
| 2021-11-05 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 498,752 |
| 2021-11-04 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 497,668 |
| 2021-11-03 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 318,649 |
| 2021-11-02 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1,232,722 |
| 2021-11-01 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1,206,342 |
| 2021-10-29 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 827,349 |
| 2021-10-28 | 174.00 | 175.60 | 174.00 | 175.60 | 175.60 | 1,292,770 |
| 2021-10-27 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 549,417 |
| 2021-10-26 | 174.00 | 174.10 | 174.00 | 174.00 | 174.00 | 1,906,343 |
| 2021-10-25 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 859,774 |
| 2021-10-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2,191,430 |
| 2021-10-21 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 2,666,379 |
| 2021-10-20 | 169.90 | 172.00 | 169.90 | 172.00 | 172.00 | 634,210 |
← NewerPage 21 of 21 · 1,237 trading days
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.