MTN RWANDACELL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-04-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 6,700 |
| 2026-04-20 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 12,000 |
| 2026-04-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,100 |
| 2026-04-15 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 900 |
| 2026-04-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-04-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4,600 |
| 2026-04-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-31 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 500 |
| 2026-03-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 159,500 |
| 2026-03-25 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 554,500 |
| 2026-03-24 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-19 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 47,600 |
| 2026-03-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 600 |
| 2026-03-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120,700 |
| 2026-03-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-03-12 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 121,500 |
| 2026-03-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-09 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-06 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 700 |
| 2026-03-04 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-03-02 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 159,800 |
| 2026-02-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 706,100 |
| 2026-02-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 51,300 |
| 2026-02-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 21,300 |
| 2026-02-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 400 |
| 2026-02-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-13 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3,000 |
| 2026-02-12 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-02-11 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 71,900 |
| 2026-02-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 591,000 |
| 2026-02-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,800 |
| 2026-02-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000,000 |
| 2026-02-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-04 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,400 |
| 2026-02-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,200 |
| 2026-01-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-01-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,000 |
| 2026-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 8,800 |
| 2026-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 17,800 |
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.