MTN RWANDACELL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-08-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2023-08-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-08-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2023-08-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-08-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-07-31 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 82,000 |
| 2023-07-28 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 800 |
| 2023-07-27 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-26 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 400 |
| 2023-07-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3,100 |
| 2023-07-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-19 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 1,700 |
| 2023-07-18 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 355,000 |
| 2023-07-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-12 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-07 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-06 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-07-05 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-30 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-29 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-27 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 300 |
| 2023-06-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-06-23 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-06-22 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-06-21 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-06-20 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 600 |
| 2023-06-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-06-12 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 29,000 |
| 2023-06-09 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-06-08 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-06-07 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-06-06 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-06-05 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2023-06-02 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 100 |
| 2023-06-01 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 700 |
| 2023-05-31 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-30 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-29 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-26 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-25 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-24 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-23 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-22 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-19 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-18 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-17 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-16 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-15 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2023-05-12 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 100,300 |
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.