MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,920.00 | 9,079.00 | 8,801.00 | 8,948.00 | 8,443.12 | 3,619,664 |
| 2024-08-20 | 9,035.00 | 9,116.00 | 8,835.00 | 8,950.00 | 8,445.01 | 4,861,303 |
| 2024-08-19 | 8,851.00 | 9,083.00 | 8,673.00 | 9,028.00 | 8,518.61 | 6,093,146 |
| 2024-08-16 | 8,505.00 | 8,890.00 | 8,505.00 | 8,865.00 | 8,364.80 | 8,497,689 |
| 2024-08-15 | 8,500.00 | 8,684.00 | 8,430.00 | 8,606.00 | 8,120.42 | 4,886,673 |
| 2024-08-14 | 8,300.00 | 8,518.00 | 8,290.00 | 8,497.00 | 8,017.57 | 6,535,929 |
| 2024-08-13 | 8,300.00 | 8,372.00 | 8,219.00 | 8,333.00 | 7,862.82 | 4,510,568 |
| 2024-08-12 | 8,226.00 | 8,300.00 | 8,052.00 | 8,290.00 | 7,822.25 | 4,797,318 |
| 2024-08-08 | 7,640.00 | 8,306.00 | 7,640.00 | 8,306.00 | 7,837.35 | 16,360,550 |
| 2024-08-07 | 7,384.00 | 7,546.00 | 7,382.00 | 7,520.00 | 7,095.69 | 4,460,446 |
| 2024-08-06 | 7,450.00 | 7,469.00 | 7,175.00 | 7,270.00 | 6,859.80 | 4,777,382 |
| 2024-08-05 | 7,450.00 | 7,474.00 | 7,043.00 | 7,461.00 | 7,040.02 | 8,282,247 |
| 2024-08-02 | 7,719.00 | 7,761.00 | 7,460.00 | 7,514.00 | 7,090.03 | 5,024,234 |
| 2024-08-01 | 7,900.00 | 7,975.00 | 7,672.00 | 7,736.00 | 7,299.51 | 2,835,094 |
| 2024-07-31 | 7,650.00 | 7,974.00 | 7,627.00 | 7,911.00 | 7,464.63 | 7,059,671 |
| 2024-07-30 | 7,640.00 | 7,820.00 | 7,577.00 | 7,683.00 | 7,249.50 | 3,873,153 |
| 2024-07-29 | 7,670.00 | 7,761.00 | 7,572.00 | 7,572.00 | 7,144.76 | 3,335,813 |
| 2024-07-26 | 7,694.00 | 7,819.00 | 7,641.00 | 7,726.00 | 7,290.07 | 2,221,595 |
| 2024-07-25 | 7,617.00 | 7,754.00 | 7,442.00 | 7,702.00 | 7,267.43 | 4,405,959 |
| 2024-07-24 | 7,596.00 | 7,875.00 | 7,571.00 | 7,675.00 | 7,241.95 | 4,139,939 |
| 2024-07-23 | 7,500.00 | 7,730.00 | 7,352.00 | 7,648.00 | 7,216.47 | 5,128,108 |
| 2024-07-22 | 7,526.00 | 7,552.00 | 7,443.00 | 7,466.00 | 7,044.74 | 2,849,075 |
| 2024-07-19 | 7,325.00 | 7,527.00 | 7,302.00 | 7,522.00 | 7,097.58 | 3,821,451 |
| 2024-07-18 | 7,570.00 | 7,654.00 | 7,292.00 | 7,397.00 | 6,979.63 | 13,886,020 |
| 2024-07-17 | 7,895.00 | 7,916.00 | 7,564.00 | 7,564.00 | 7,137.21 | 5,071,458 |
| 2024-07-16 | 7,955.00 | 8,022.00 | 7,834.00 | 7,851.00 | 7,408.02 | 4,360,305 |
| 2024-07-15 | 8,300.00 | 8,300.00 | 7,875.00 | 8,063.00 | 7,608.06 | 7,968,234 |
| 2024-07-12 | 8,199.00 | 8,253.00 | 8,128.00 | 8,195.00 | 7,732.61 | 1,879,275 |
| 2024-07-11 | 8,250.00 | 8,265.00 | 8,030.00 | 8,199.00 | 7,736.38 | 2,454,802 |
| 2024-07-10 | 8,146.00 | 8,318.00 | 8,115.00 | 8,199.00 | 7,736.38 | 3,507,297 |
| 2024-07-09 | 8,181.00 | 8,313.00 | 8,101.00 | 8,214.00 | 7,750.54 | 3,244,092 |
| 2024-07-08 | 8,330.00 | 8,330.00 | 8,150.00 | 8,180.00 | 7,718.45 | 5,101,054 |
| 2024-07-05 | 8,395.00 | 8,424.00 | 8,250.00 | 8,334.00 | 7,863.77 | 2,372,429 |
| 2024-07-04 | 8,275.00 | 8,422.00 | 8,231.00 | 8,360.00 | 7,888.30 | 2,987,345 |
| 2024-07-03 | 8,211.00 | 8,395.00 | 8,211.00 | 8,300.00 | 7,831.68 | 3,196,091 |
| 2024-07-02 | 8,599.00 | 8,600.00 | 8,163.00 | 8,200.00 | 7,737.33 | 3,668,440 |
| 2024-07-01 | 8,531.00 | 8,842.00 | 8,531.00 | 8,543.00 | 8,060.97 | 2,842,409 |
| 2024-06-28 | 8,279.00 | 8,651.00 | 8,149.00 | 8,494.00 | 8,014.74 | 5,513,040 |
| 2024-06-27 | 8,300.00 | 8,300.00 | 7,980.00 | 8,269.00 | 7,802.43 | 3,480,706 |
| 2024-06-26 | 8,405.00 | 8,546.00 | 8,187.00 | 8,229.00 | 7,764.69 | 4,596,206 |
| 2024-06-25 | 8,483.00 | 8,525.00 | 8,399.00 | 8,453.00 | 7,976.05 | 3,625,566 |
| 2024-06-24 | 8,510.00 | 8,631.00 | 8,458.00 | 8,528.00 | 8,046.82 | 3,025,716 |
| 2024-06-21 | 8,620.00 | 8,800.00 | 8,502.00 | 8,512.00 | 8,031.72 | 14,518,130 |
| 2024-06-20 | 8,845.00 | 8,885.00 | 8,494.00 | 8,569.00 | 8,085.51 | 16,445,500 |
| 2024-06-19 | 8,717.00 | 9,134.00 | 8,680.00 | 8,800.00 | 8,303.47 | 13,834,920 |
| 2024-06-18 | 8,225.00 | 8,845.00 | 8,225.00 | 8,585.00 | 8,100.60 | 9,941,260 |
| 2024-06-14 | 7,830.00 | 8,467.00 | 7,830.00 | 8,225.00 | 7,760.92 | 8,693,496 |
| 2024-06-13 | 8,095.00 | 8,156.00 | 7,802.00 | 7,812.00 | 7,371.22 | 6,067,123 |
| 2024-06-12 | 8,040.00 | 8,190.00 | 7,992.00 | 8,110.00 | 7,652.40 | 6,668,958 |
| 2024-06-11 | 8,054.00 | 8,200.00 | 7,978.00 | 7,978.00 | 7,527.85 | 4,952,074 |
| 2024-06-10 | 8,070.00 | 8,103.00 | 7,959.00 | 8,022.00 | 7,569.37 | 5,317,210 |
| 2024-06-07 | 8,060.00 | 8,207.00 | 7,988.00 | 8,070.00 | 7,614.66 | 5,057,986 |
| 2024-06-06 | 8,354.00 | 8,354.00 | 8,129.00 | 8,214.00 | 7,750.54 | 2,744,951 |
| 2024-06-05 | 8,060.00 | 8,306.00 | 8,060.00 | 8,197.00 | 7,734.50 | 4,691,617 |
| 2024-06-04 | 8,439.00 | 8,511.00 | 8,154.00 | 8,170.00 | 7,709.02 | 5,085,754 |
| 2024-06-03 | 8,210.00 | 8,531.00 | 8,210.00 | 8,439.00 | 7,962.84 | 3,685,063 |
| 2024-05-31 | 8,315.00 | 8,500.00 | 8,185.00 | 8,206.00 | 7,742.99 | 12,004,280 |
| 2024-05-30 | 8,500.00 | 8,523.00 | 8,301.00 | 8,520.00 | 8,039.27 | 4,230,992 |
| 2024-05-28 | 8,410.00 | 8,549.00 | 8,366.00 | 8,500.00 | 8,020.40 | 4,050,555 |
| 2024-05-27 | 8,500.00 | 8,673.00 | 8,458.00 | 8,458.00 | 7,980.77 | 3,153,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 500.0000 ZAC |
| 2025-04-09 | 345.0000 ZAC |
| 2024-04-17 | 330.0000 ZAC |
| 2023-04-04 | 330.0000 ZAC |
| 2022-03-30 | 300.0000 ZAC |
| 2020-04-01 | 355.0000 ZAC |
| 2019-08-28 | 195.0000 ZAC |
| 2019-03-27 | 325.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.