MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 10,175.00 | 10,204.00 | 9,992.00 | 10,100.00 | 9,157.28 | 4,650,157 |
| 2023-11-28 | 10,100.00 | 10,235.00 | 10,090.00 | 10,232.00 | 9,276.96 | 3,923,530 |
| 2023-11-27 | 10,157.00 | 10,316.00 | 10,129.00 | 10,165.00 | 9,216.21 | 4,567,506 |
| 2023-11-24 | 10,080.00 | 10,229.00 | 9,997.00 | 10,208.00 | 9,255.20 | 5,488,008 |
| 2023-11-23 | 9,900.00 | 10,052.00 | 9,662.00 | 10,052.00 | 9,113.76 | 8,022,003 |
| 2023-11-22 | 9,681.00 | 9,809.00 | 9,601.00 | 9,631.00 | 8,732.05 | 2,830,725 |
| 2023-11-21 | 9,555.00 | 9,899.00 | 9,555.00 | 9,809.00 | 8,893.44 | 5,423,320 |
| 2023-11-20 | 9,380.00 | 9,599.00 | 9,337.00 | 9,583.00 | 8,688.53 | 2,663,314 |
| 2023-11-17 | 9,400.00 | 9,528.00 | 9,323.00 | 9,370.00 | 8,495.41 | 3,210,030 |
| 2023-11-16 | 9,680.00 | 9,680.00 | 9,297.00 | 9,427.00 | 8,547.09 | 4,727,072 |
| 2023-11-15 | 9,339.00 | 9,718.00 | 9,339.00 | 9,505.00 | 8,617.81 | 6,108,854 |
| 2023-11-14 | 9,159.00 | 9,341.00 | 9,126.00 | 9,341.00 | 8,469.12 | 7,631,706 |
| 2023-11-13 | 9,400.00 | 9,536.00 | 9,109.00 | 9,115.00 | 8,264.22 | 7,820,540 |
| 2023-11-10 | 9,550.00 | 9,550.00 | 9,214.00 | 9,314.00 | 8,444.64 | 5,280,640 |
| 2023-11-09 | 9,530.00 | 9,638.00 | 9,410.00 | 9,509.00 | 8,621.44 | 3,909,523 |
| 2023-11-08 | 9,650.00 | 9,650.00 | 9,328.00 | 9,504.00 | 8,616.91 | 5,918,311 |
| 2023-11-07 | 9,950.00 | 10,071.00 | 9,443.00 | 9,550.00 | 8,658.61 | 7,626,933 |
| 2023-11-06 | 9,700.00 | 9,800.00 | 9,617.00 | 9,729.00 | 8,820.91 | 3,665,195 |
| 2023-11-03 | 9,385.00 | 9,677.00 | 9,328.00 | 9,633.00 | 8,733.87 | 7,892,293 |
| 2023-11-02 | 9,430.00 | 9,448.00 | 8,700.00 | 9,274.00 | 8,408.38 | 9,260,657 |
| 2023-11-01 | 9,075.00 | 9,409.00 | 9,005.00 | 9,298.00 | 8,430.14 | 8,630,834 |
| 2023-10-31 | 9,439.00 | 9,509.00 | 9,038.00 | 9,098.00 | 8,248.80 | 11,632,330 |
| 2023-10-30 | 10,200.00 | 10,243.00 | 9,399.00 | 9,439.00 | 8,557.97 | 8,342,951 |
| 2023-10-27 | 10,000.00 | 10,233.00 | 9,886.00 | 10,112.00 | 9,168.16 | 7,979,332 |
| 2023-10-26 | 10,254.00 | 10,254.00 | 9,867.00 | 10,000.00 | 9,066.61 | 7,309,646 |
| 2023-10-25 | 10,400.00 | 10,479.00 | 10,185.00 | 10,347.00 | 9,381.22 | 3,811,847 |
| 2023-10-24 | 10,450.00 | 10,600.00 | 10,338.00 | 10,486.00 | 9,507.25 | 5,879,257 |
| 2023-10-23 | 10,504.00 | 10,538.00 | 10,351.00 | 10,477.00 | 9,499.09 | 6,935,290 |
| 2023-10-20 | 10,580.00 | 10,657.00 | 10,434.00 | 10,490.00 | 9,510.88 | 4,849,016 |
| 2023-10-19 | 10,675.00 | 10,788.00 | 10,570.00 | 10,662.00 | 9,666.82 | 3,603,646 |
| 2023-10-18 | 10,870.00 | 10,904.00 | 10,672.00 | 10,848.00 | 9,835.46 | 3,717,476 |
| 2023-10-17 | 10,974.00 | 10,974.00 | 10,772.00 | 10,850.00 | 9,837.27 | 2,720,298 |
| 2023-10-16 | 10,675.00 | 10,903.00 | 10,631.00 | 10,850.00 | 9,837.27 | 3,762,016 |
| 2023-10-13 | 10,922.00 | 10,929.00 | 10,688.00 | 10,754.00 | 9,750.23 | 3,771,743 |
| 2023-10-12 | 11,205.00 | 11,235.00 | 10,869.00 | 10,968.00 | 9,944.26 | 4,976,396 |
| 2023-10-11 | 11,000.00 | 11,180.00 | 10,950.00 | 11,180.00 | 10,136.47 | 4,916,220 |
| 2023-10-10 | 11,100.00 | 11,100.00 | 10,673.00 | 11,000.00 | 9,973.27 | 7,752,199 |
| 2023-10-09 | 11,066.00 | 11,199.00 | 10,791.00 | 10,946.00 | 9,924.31 | 5,977,160 |
| 2023-10-06 | 11,390.00 | 11,424.00 | 11,075.00 | 11,150.00 | 10,109.27 | 2,738,019 |
| 2023-10-05 | 11,190.00 | 11,362.00 | 11,000.00 | 11,273.00 | 10,220.79 | 3,958,572 |
| 2023-10-04 | 10,950.00 | 11,167.00 | 10,862.00 | 11,106.00 | 10,069.38 | 4,085,898 |
| 2023-10-03 | 11,009.00 | 11,240.00 | 10,901.00 | 10,956.00 | 9,933.38 | 2,750,956 |
| 2023-10-02 | 11,285.00 | 11,321.00 | 11,047.00 | 11,047.00 | 10,015.89 | 3,068,026 |
| 2023-09-29 | 11,380.00 | 11,482.00 | 11,255.00 | 11,285.00 | 10,231.67 | 4,643,882 |
| 2023-09-28 | 11,345.00 | 11,345.00 | 11,121.00 | 11,273.00 | 10,220.79 | 3,701,462 |
| 2023-09-27 | 11,348.00 | 11,432.00 | 11,191.00 | 11,264.00 | 10,212.63 | 3,070,137 |
| 2023-09-26 | 11,250.00 | 11,409.00 | 11,132.00 | 11,357.00 | 10,296.95 | 5,611,681 |
| 2023-09-22 | 11,581.00 | 11,661.00 | 11,288.00 | 11,310.00 | 10,254.34 | 9,780,078 |
| 2023-09-21 | 11,710.00 | 11,744.00 | 11,371.00 | 11,594.00 | 10,511.83 | 14,022,270 |
| 2023-09-20 | 11,699.00 | 11,885.00 | 11,544.00 | 11,789.00 | 10,688.63 | 8,870,649 |
| 2023-09-19 | 11,851.00 | 11,957.00 | 11,650.00 | 11,664.00 | 10,575.30 | 3,727,736 |
| 2023-09-18 | 12,121.00 | 12,137.00 | 11,811.00 | 11,852.00 | 10,745.75 | 3,056,245 |
| 2023-09-15 | 12,065.00 | 12,201.00 | 12,011.00 | 12,100.00 | 10,970.60 | 10,839,760 |
| 2023-09-14 | 12,130.00 | 12,238.00 | 11,999.00 | 12,065.00 | 10,938.87 | 7,496,589 |
| 2023-09-13 | 12,320.00 | 12,320.00 | 11,948.00 | 12,157.00 | 11,022.28 | 4,263,469 |
| 2023-09-12 | 12,150.00 | 12,319.00 | 12,094.00 | 12,200.00 | 11,061.27 | 3,279,925 |
| 2023-09-11 | 12,430.00 | 12,468.00 | 12,168.00 | 12,168.00 | 11,032.25 | 3,521,034 |
| 2023-09-08 | 12,400.00 | 12,400.00 | 12,111.00 | 12,224.00 | 11,083.03 | 3,397,741 |
| 2023-09-07 | 12,250.00 | 12,314.00 | 12,108.00 | 12,214.00 | 11,073.96 | 2,660,982 |
| 2023-09-06 | 12,201.00 | 12,432.00 | 12,011.00 | 12,177.00 | 11,040.41 | 4,005,035 |
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.