MTN NIGERIA COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 409,161 |
| 2024-11-05 | 170.10 | 170.50 | 169.70 | 169.70 | 169.70 | 1,565,766 |
| 2024-11-04 | 175.00 | 175.00 | 170.10 | 170.10 | 170.10 | 965,009 |
| 2024-11-01 | 175.10 | 176.00 | 175.00 | 175.00 | 175.00 | 1,561,538 |
| 2024-10-31 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 214,215 |
| 2024-10-30 | 184.00 | 184.00 | 175.10 | 175.10 | 175.10 | 30,756,145 |
| 2024-10-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 227,646 |
| 2024-10-28 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 310,688 |
| 2024-10-25 | 188.50 | 188.50 | 184.00 | 184.00 | 184.00 | 526,681 |
| 2024-10-24 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 2,825,834 |
| 2024-10-23 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 1,410,234 |
| 2024-10-22 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 308,657 |
| 2024-10-21 | 191.00 | 191.00 | 188.50 | 188.50 | 188.50 | 903,112 |
| 2024-10-18 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 459,301 |
| 2024-10-17 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1,364,859 |
| 2024-10-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 210,004 |
| 2024-10-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 303,542 |
| 2024-10-14 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 153,169 |
| 2024-10-11 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | 1,006,308 |
| 2024-10-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 387,852 |
| 2024-10-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 344,461 |
| 2024-10-08 | 191.10 | 191.10 | 190.00 | 190.00 | 190.00 | 775,619 |
| 2024-10-07 | 190.30 | 191.10 | 190.30 | 191.10 | 191.10 | 415,187 |
| 2024-10-04 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 145,879 |
| 2024-10-03 | 190.00 | 190.30 | 190.00 | 190.30 | 190.30 | 617,879 |
| 2024-10-02 | 191.00 | 191.00 | 190.00 | 190.00 | 190.00 | 1,776,780 |
| 2024-09-30 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 346,299 |
| 2024-09-27 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 185,842 |
| 2024-09-26 | 199.80 | 199.80 | 191.00 | 191.00 | 191.00 | 404,983 |
| 2024-09-25 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 348,581 |
| 2024-09-24 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 540,559 |
| 2024-09-23 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 372,474 |
| 2024-09-20 | 192.00 | 199.80 | 192.00 | 199.80 | 199.80 | 2,254,634 |
| 2024-09-19 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 690,438 |
| 2024-09-18 | 192.20 | 192.20 | 192.00 | 192.00 | 192.00 | 1,810,054 |
| 2024-09-17 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 425,671 |
| 2024-09-13 | 192.50 | 192.50 | 192.20 | 192.20 | 192.20 | 1,883,771 |
| 2024-09-12 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 2,300,907 |
| 2024-09-11 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1,331,910 |
| 2024-09-10 | 179.00 | 192.50 | 179.00 | 192.50 | 192.50 | 2,738,196 |
| 2024-09-09 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 4,188,796 |
| 2024-09-06 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 690,401 |
| 2024-09-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 715,024 |
| 2024-09-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,079,025 |
| 2024-09-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 997,618 |
| 2024-09-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,660,941 |
| 2024-08-30 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,224,312 |
| 2024-08-29 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1,587,339 |
| 2024-08-28 | 199.80 | 199.80 | 184.00 | 184.00 | 184.00 | 1,481,518 |
| 2024-08-27 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 347,973 |
| 2024-08-26 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 483,504 |
| 2024-08-23 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 1,507,556 |
| 2024-08-22 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 763,031 |
| 2024-08-21 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 427,909 |
| 2024-08-20 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 552,694 |
| 2024-08-19 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 520,290 |
| 2024-08-16 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 396,117 |
| 2024-08-15 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 403,134 |
| 2024-08-14 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 879,401 |
| 2024-08-13 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 1,081,605 |
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.