MTN RWANDACELL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2026-10-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,700 |
| 2026-10-13 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 8,600 |
| 2026-10-12 | 181.00 | 199.00 | 181.00 | 199.00 | 199.00 | 3,300 |
| 2026-10-09 | 200.00 | 200.00 | 181.00 | 181.00 | 181.00 | 8,100 |
| 2026-10-08 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 29,000 |
| 2026-10-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 137,800 |
| 2026-10-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 10,000 |
| 2026-10-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 2026-10-02 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 10,400 |
| 2026-10-01 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-09-30 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 44,000 |
| 2026-09-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 22,600 |
| 2026-09-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-09-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-09-24 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-09-23 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-09-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-09-21 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 500 |
| 2026-09-18 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | 82,500 |
| 2026-09-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5,900 |
| 2026-09-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 29,000 |
| 2026-09-15 | 165.00 | 180.00 | 165.00 | 180.00 | 180.00 | 16,000 |
| 2026-09-14 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 12,200 |
| 2026-09-11 | 136.00 | 150.00 | 136.00 | 150.00 | 150.00 | 105,700 |
| 2026-09-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-09-09 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-09-08 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5,100 |
| 2026-09-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-09-04 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-09-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-09-02 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3,700 |
| 2026-09-01 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-31 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-27 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-26 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-08-25 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 10,100 |
| 2026-08-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 400 |
| 2026-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-12 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 800 |
| 2026-08-11 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 19,000 |
| 2026-08-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-06 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 5,000 |
| 2026-08-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-08-04 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 35,000 |
| 2026-08-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-07-31 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2026-07-30 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1,000 |
| 2026-07-29 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 46,700 |
| 2026-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,000 |
| 2026-07-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-07-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-07-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2026-07-22 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 23,700 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RWF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.