MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,576.00 | 8,713.00 | 8,469.00 | 8,608.00 | 8,122.31 | 3,723,269 |
| 2024-05-23 | 8,700.00 | 8,967.00 | 8,502.00 | 8,565.00 | 8,081.73 | 5,534,744 |
| 2024-05-22 | 8,701.00 | 8,919.00 | 8,655.00 | 8,838.00 | 8,339.33 | 4,002,348 |
| 2024-05-21 | 8,500.00 | 8,726.00 | 8,424.00 | 8,690.00 | 8,199.68 | 3,710,469 |
| 2024-05-20 | 8,600.00 | 8,662.00 | 8,350.00 | 8,500.00 | 8,020.40 | 5,750,262 |
| 2024-05-17 | 8,372.00 | 8,694.00 | 8,274.00 | 8,617.00 | 8,130.80 | 6,741,876 |
| 2024-05-16 | 8,750.00 | 8,799.00 | 8,337.00 | 8,338.00 | 7,867.54 | 6,676,782 |
| 2024-05-15 | 8,559.00 | 8,767.00 | 8,406.00 | 8,645.00 | 8,157.22 | 4,251,318 |
| 2024-05-14 | 9,205.00 | 9,209.00 | 8,482.00 | 8,482.00 | 8,003.41 | 8,234,772 |
| 2024-05-13 | 9,342.00 | 9,454.00 | 9,230.00 | 9,270.00 | 8,746.95 | 3,819,228 |
| 2024-05-10 | 9,420.00 | 9,589.00 | 9,378.00 | 9,400.00 | 8,869.62 | 3,584,286 |
| 2024-05-09 | 9,352.00 | 9,446.00 | 9,328.00 | 9,398.00 | 8,867.73 | 3,768,147 |
| 2024-05-08 | 9,375.00 | 9,416.00 | 9,336.00 | 9,416.00 | 8,884.72 | 3,168,873 |
| 2024-05-07 | 9,455.00 | 9,456.00 | 9,306.00 | 9,378.00 | 8,848.86 | 2,756,085 |
| 2024-05-06 | 9,523.00 | 9,523.00 | 9,339.00 | 9,339.00 | 8,812.06 | 3,929,660 |
| 2024-05-03 | 9,465.00 | 9,518.00 | 9,275.00 | 9,371.00 | 8,842.25 | 8,017,779 |
| 2024-05-02 | 9,102.00 | 9,535.00 | 9,102.00 | 9,260.00 | 8,737.52 | 8,163,045 |
| 2024-04-30 | 9,090.00 | 9,355.00 | 8,973.00 | 9,058.00 | 8,546.91 | 11,702,350 |
| 2024-04-29 | 8,715.00 | 9,100.00 | 8,606.00 | 9,090.00 | 8,577.11 | 5,727,385 |
| 2024-04-26 | 8,400.00 | 8,680.00 | 8,400.00 | 8,635.00 | 8,147.78 | 4,321,299 |
| 2024-04-25 | 8,270.00 | 8,392.00 | 8,266.00 | 8,392.00 | 7,918.49 | 3,872,824 |
| 2024-04-24 | 8,311.00 | 8,353.00 | 8,224.00 | 8,327.00 | 7,857.16 | 5,841,591 |
| 2024-04-23 | 8,401.00 | 8,444.00 | 8,200.00 | 8,299.00 | 7,830.74 | 3,044,719 |
| 2024-04-22 | 8,210.00 | 8,466.00 | 8,210.00 | 8,299.00 | 7,830.74 | 4,900,335 |
| 2024-04-19 | 8,150.00 | 8,256.00 | 8,028.00 | 8,209.00 | 7,745.82 | 5,232,308 |
| 2024-04-18 | 8,153.00 | 8,268.00 | 7,988.00 | 8,200.00 | 7,737.33 | 14,780,550 |
| 2024-04-17 | 8,155.00 | 8,230.00 | 8,000.00 | 8,047.00 | 7,592.96 | 7,811,102 |
| 2024-04-16 | 8,686.00 | 8,686.00 | 8,406.00 | 8,435.00 | 7,647.69 | 6,453,382 |
| 2024-04-15 | 8,888.00 | 9,046.00 | 8,675.00 | 8,725.00 | 7,910.62 | 5,592,759 |
| 2024-04-12 | 9,203.00 | 9,256.00 | 8,890.00 | 9,013.00 | 8,171.74 | 5,104,762 |
| 2024-04-11 | 9,342.00 | 9,413.00 | 9,081.00 | 9,259.00 | 8,394.78 | 5,224,385 |
| 2024-04-10 | 9,187.00 | 9,400.00 | 9,164.00 | 9,242.00 | 8,379.36 | 5,323,526 |
| 2024-04-09 | 9,341.00 | 9,445.00 | 9,186.00 | 9,186.00 | 8,328.59 | 5,793,874 |
| 2024-04-08 | 9,600.00 | 9,876.00 | 9,355.00 | 9,410.00 | 8,531.68 | 7,727,203 |
| 2024-04-05 | 9,660.00 | 9,729.00 | 9,504.00 | 9,706.00 | 8,800.05 | 19,562,539 |
| 2024-04-04 | 9,250.00 | 9,818.00 | 9,160.00 | 9,803.00 | 8,888.00 | 5,996,759 |
| 2024-04-03 | 9,223.00 | 9,438.00 | 9,001.00 | 9,253.00 | 8,389.34 | 8,841,156 |
| 2024-04-02 | 9,375.00 | 9,574.00 | 9,162.00 | 9,234.00 | 8,372.11 | 8,017,517 |
| 2024-03-28 | 9,577.00 | 9,675.00 | 9,279.00 | 9,374.00 | 8,499.04 | 5,928,605 |
| 2024-03-27 | 9,220.00 | 9,508.00 | 9,045.00 | 9,399.00 | 8,521.71 | 6,491,644 |
| 2024-03-26 | 9,190.00 | 9,313.00 | 9,044.00 | 9,217.00 | 8,356.70 | 5,524,870 |
| 2024-03-25 | 8,930.00 | 9,300.00 | 8,868.00 | 9,180.00 | 8,323.15 | 6,914,634 |
| 2024-03-22 | 8,590.00 | 9,330.00 | 8,520.00 | 9,036.00 | 8,192.59 | 9,677,785 |
| 2024-03-20 | 8,350.00 | 8,500.00 | 8,161.00 | 8,413.00 | 7,627.74 | 12,073,890 |
| 2024-03-19 | 8,441.00 | 8,511.00 | 8,251.00 | 8,383.00 | 7,600.54 | 4,797,071 |
| 2024-03-18 | 8,456.00 | 8,820.00 | 8,401.00 | 8,482.00 | 7,690.30 | 5,724,257 |
| 2024-03-15 | 8,498.00 | 8,630.00 | 8,386.00 | 8,629.00 | 7,823.58 | 15,906,300 |
| 2024-03-14 | 8,528.00 | 8,533.00 | 8,337.00 | 8,436.00 | 7,648.59 | 5,469,317 |
| 2024-03-13 | 8,560.00 | 8,593.00 | 8,375.00 | 8,447.00 | 7,658.57 | 3,975,282 |
| 2024-03-12 | 8,644.00 | 8,800.00 | 8,400.00 | 8,400.00 | 7,615.95 | 4,732,776 |
| 2024-03-11 | 8,233.00 | 8,680.00 | 8,233.00 | 8,639.00 | 7,832.65 | 4,904,564 |
| 2024-03-08 | 8,615.00 | 8,615.00 | 8,210.00 | 8,341.00 | 7,562.46 | 5,120,494 |
| 2024-03-07 | 8,615.00 | 8,615.00 | 8,362.00 | 8,592.00 | 7,790.03 | 3,210,696 |
| 2024-03-06 | 8,209.00 | 8,618.00 | 8,209.00 | 8,618.00 | 7,813.61 | 3,483,152 |
| 2024-03-05 | 8,700.00 | 8,701.00 | 8,187.00 | 8,263.00 | 7,491.74 | 5,935,384 |
| 2024-03-04 | 8,387.00 | 8,736.00 | 8,387.00 | 8,665.00 | 7,856.22 | 5,311,734 |
| 2024-03-01 | 8,000.00 | 8,439.00 | 7,753.00 | 8,406.00 | 7,621.39 | 9,691,055 |
| 2024-02-29 | 8,390.00 | 8,494.00 | 8,151.00 | 8,350.00 | 7,570.62 | 10,962,570 |
| 2024-02-28 | 8,950.00 | 8,969.00 | 8,289.00 | 8,420.00 | 7,634.09 | 5,242,537 |
| 2024-02-27 | 8,780.00 | 8,975.00 | 8,705.00 | 8,950.00 | 8,114.62 | 4,531,356 |
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.