MTN RWANDACELL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-22 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1,400 |
| 2025-10-21 | 126.00 | 126.00 | 115.00 | 115.00 | 115.00 | 20,000 |
| 2025-10-20 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 1,300 |
| 2025-10-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 14,600 |
| 2025-10-15 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 85,400 |
| 2025-10-14 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 12,300 |
| 2025-10-13 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-10-10 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-10-09 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 116,200 |
| 2025-10-08 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-10-07 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-10-06 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-10-03 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 218,300 |
| 2025-10-02 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 29,300 |
| 2025-10-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2025-09-30 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 50,100 |
| 2025-09-29 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 103,200 |
| 2025-09-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-24 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-23 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 20,200 |
| 2025-09-22 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-19 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-18 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 200 |
| 2025-09-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-15 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4,000 |
| 2025-09-12 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 51,900 |
| 2025-09-11 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-10 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-09 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-05 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 13,500 |
| 2025-09-04 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-03 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-02 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-09-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-29 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 200 |
| 2025-08-28 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-27 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-26 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-22 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 9,800 |
| 2025-08-21 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-08-20 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 51,300 |
| 2025-08-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-18 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 19,400 |
| 2025-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| 2025-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
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.