MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8,780.00 | 8,975.00 | 8,705.00 | 8,950.00 | 8,114.62 | 4,531,356 |
| 2024-02-26 | 8,690.00 | 8,781.00 | 8,495.00 | 8,780.00 | 7,960.48 | 6,547,380 |
| 2024-02-23 | 8,656.00 | 8,700.00 | 8,489.00 | 8,534.00 | 7,737.45 | 2,462,076 |
| 2024-02-22 | 8,555.00 | 8,769.00 | 8,555.00 | 8,769.00 | 7,950.51 | 7,062,216 |
| 2024-02-21 | 8,660.00 | 8,699.00 | 8,480.00 | 8,553.00 | 7,754.67 | 8,507,098 |
| 2024-02-20 | 9,040.00 | 9,049.00 | 8,527.00 | 8,604.00 | 7,800.91 | 11,440,510 |
| 2024-02-19 | 9,090.00 | 9,125.00 | 9,022.00 | 9,043.00 | 8,198.94 | 4,301,038 |
| 2024-02-16 | 9,243.00 | 9,309.00 | 8,952.00 | 9,100.00 | 8,250.62 | 5,727,010 |
| 2024-02-15 | 9,250.00 | 9,300.00 | 9,218.00 | 9,228.00 | 8,366.67 | 3,486,220 |
| 2024-02-14 | 9,300.00 | 9,379.00 | 9,226.00 | 9,290.00 | 8,422.88 | 5,178,998 |
| 2024-02-13 | 9,380.00 | 9,424.00 | 9,191.00 | 9,252.00 | 8,388.43 | 8,569,563 |
| 2024-02-12 | 9,228.00 | 9,400.00 | 9,177.00 | 9,400.00 | 8,522.61 | 3,128,335 |
| 2024-02-09 | 9,300.00 | 9,381.00 | 9,161.00 | 9,231.00 | 8,369.39 | 2,214,020 |
| 2024-02-08 | 9,326.00 | 9,377.00 | 9,124.00 | 9,316.00 | 8,446.46 | 3,593,485 |
| 2024-02-07 | 9,540.00 | 9,574.00 | 9,280.00 | 9,372.00 | 8,497.23 | 3,596,300 |
| 2024-02-06 | 9,530.00 | 9,583.00 | 9,309.00 | 9,498.00 | 8,611.47 | 3,345,020 |
| 2024-02-05 | 9,488.00 | 9,488.00 | 9,258.00 | 9,323.00 | 8,452.80 | 3,088,234 |
| 2024-02-02 | 9,619.00 | 9,935.00 | 9,390.00 | 9,480.00 | 8,595.15 | 5,021,176 |
| 2024-02-01 | 9,545.00 | 9,585.00 | 9,301.00 | 9,579.00 | 8,684.91 | 4,814,784 |
| 2024-01-31 | 9,640.00 | 9,640.00 | 9,310.00 | 9,554.00 | 8,662.24 | 7,169,006 |
| 2024-01-30 | 10,000.00 | 10,051.00 | 9,317.00 | 9,652.00 | 8,751.09 | 7,273,943 |
| 2024-01-29 | 10,400.00 | 10,424.00 | 10,000.00 | 10,000.00 | 9,066.61 | 3,823,041 |
| 2024-01-26 | 10,000.00 | 10,434.00 | 9,939.00 | 10,434.00 | 9,460.10 | 2,572,157 |
| 2024-01-25 | 10,500.00 | 10,515.00 | 9,928.00 | 10,114.00 | 9,169.97 | 3,832,169 |
| 2024-01-24 | 10,540.00 | 10,649.00 | 10,389.00 | 10,479.00 | 9,500.90 | 2,439,049 |
| 2024-01-23 | 10,400.00 | 10,585.00 | 10,314.00 | 10,525.00 | 9,542.61 | 4,104,693 |
| 2024-01-22 | 10,808.00 | 10,808.00 | 10,479.00 | 10,601.00 | 9,611.51 | 1,953,806 |
| 2024-01-19 | 10,600.00 | 10,892.00 | 10,513.00 | 10,570.00 | 9,583.41 | 4,281,988 |
| 2024-01-18 | 10,714.00 | 10,874.00 | 10,640.00 | 10,765.00 | 9,760.21 | 3,454,110 |
| 2024-01-17 | 10,801.00 | 10,947.00 | 10,717.00 | 10,768.00 | 9,762.93 | 3,438,867 |
| 2024-01-16 | 10,901.00 | 11,105.00 | 10,816.00 | 11,020.00 | 9,991.41 | 2,239,523 |
| 2024-01-15 | 11,220.00 | 11,239.00 | 10,877.00 | 11,100.00 | 10,063.94 | 4,538,690 |
| 2024-01-12 | 11,290.00 | 11,290.00 | 11,008.00 | 11,189.00 | 10,144.63 | 2,237,611 |
| 2024-01-11 | 11,138.00 | 11,282.00 | 10,938.00 | 11,222.00 | 10,174.55 | 3,918,858 |
| 2024-01-10 | 11,300.00 | 11,300.00 | 11,029.00 | 11,132.00 | 10,092.95 | 3,920,334 |
| 2024-01-09 | 11,123.00 | 11,286.00 | 11,102.00 | 11,198.00 | 10,152.79 | 2,570,342 |
| 2024-01-08 | 11,100.00 | 11,350.00 | 11,062.00 | 11,123.00 | 10,084.79 | 2,464,217 |
| 2024-01-05 | 11,349.00 | 11,349.00 | 11,127.00 | 11,303.00 | 10,247.99 | 2,030,825 |
| 2024-01-04 | 11,201.00 | 11,526.00 | 11,188.00 | 11,308.00 | 10,252.52 | 2,684,561 |
| 2024-01-03 | 11,350.00 | 11,491.00 | 11,300.00 | 11,400.00 | 10,335.94 | 2,661,168 |
| 2024-01-02 | 11,700.00 | 11,700.00 | 11,433.00 | 11,530.00 | 10,453.80 | 1,983,916 |
| 2023-12-29 | 11,409.00 | 11,569.00 | 11,409.00 | 11,550.00 | 10,471.94 | 2,210,297 |
| 2023-12-28 | 11,396.00 | 11,600.00 | 11,379.00 | 11,379.00 | 10,316.90 | 1,932,950 |
| 2023-12-27 | 11,050.00 | 11,800.00 | 11,050.00 | 11,500.00 | 10,426.60 | 4,636,068 |
| 2023-12-22 | 11,216.00 | 11,469.00 | 11,030.00 | 11,336.00 | 10,277.91 | 1,414,411 |
| 2023-12-21 | 11,153.00 | 11,216.00 | 10,730.00 | 11,216.00 | 10,169.11 | 11,101,380 |
| 2023-12-20 | 11,100.00 | 11,233.00 | 11,067.00 | 11,067.00 | 10,034.02 | 3,496,483 |
| 2023-12-19 | 11,200.00 | 11,219.00 | 11,026.00 | 11,110.00 | 10,073.01 | 3,619,160 |
| 2023-12-18 | 11,400.00 | 11,621.00 | 11,110.00 | 11,110.00 | 10,073.01 | 5,739,659 |
| 2023-12-14 | 10,800.00 | 11,400.00 | 10,794.00 | 11,400.00 | 10,335.94 | 19,579,221 |
| 2023-12-13 | 10,700.00 | 10,823.00 | 10,649.00 | 10,755.00 | 9,751.14 | 4,038,867 |
| 2023-12-12 | 10,655.00 | 11,000.00 | 10,655.00 | 10,702.00 | 9,703.09 | 4,015,618 |
| 2023-12-11 | 10,546.00 | 10,829.00 | 10,500.00 | 10,756.00 | 9,752.05 | 4,824,770 |
| 2023-12-08 | 10,541.00 | 10,645.00 | 10,431.00 | 10,513.00 | 9,531.73 | 3,410,749 |
| 2023-12-07 | 10,700.00 | 10,700.00 | 10,388.00 | 10,455.00 | 9,479.14 | 7,389,226 |
| 2023-12-06 | 10,366.00 | 10,706.00 | 10,302.00 | 10,622.00 | 9,630.55 | 5,261,172 |
| 2023-12-05 | 10,335.00 | 10,430.00 | 10,195.00 | 10,300.00 | 9,338.61 | 4,336,355 |
| 2023-12-04 | 10,350.00 | 10,370.00 | 10,223.00 | 10,334.00 | 9,369.44 | 2,468,694 |
| 2023-12-01 | 10,294.00 | 10,520.00 | 10,239.00 | 10,336.00 | 9,371.25 | 4,922,664 |
| 2023-11-30 | 10,100.00 | 10,315.00 | 10,003.00 | 10,294.00 | 9,333.17 | 11,422,640 |
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.