MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 12,250.00 | 12,464.00 | 12,089.00 | 12,382.00 | 11,226.28 | 4,278,902 |
| 2023-09-04 | 12,175.00 | 12,475.00 | 12,154.00 | 12,335.00 | 11,183.66 | 2,279,309 |
| 2023-09-01 | 12,139.00 | 12,525.00 | 12,074.00 | 12,253.00 | 11,109.32 | 3,301,381 |
| 2023-08-31 | 12,655.00 | 12,655.00 | 12,032.00 | 12,032.00 | 10,908.95 | 12,498,100 |
| 2023-08-30 | 12,550.00 | 12,681.00 | 12,475.00 | 12,510.00 | 11,342.33 | 2,519,003 |
| 2023-08-29 | 12,690.00 | 12,690.00 | 12,471.00 | 12,485.00 | 11,319.66 | 2,358,298 |
| 2023-08-28 | 12,455.00 | 12,642.00 | 12,442.00 | 12,600.00 | 11,423.93 | 2,687,871 |
| 2023-08-25 | 12,690.00 | 12,690.00 | 12,470.00 | 12,499.00 | 11,332.36 | 2,159,819 |
| 2023-08-24 | 12,700.00 | 12,810.00 | 12,529.00 | 12,583.00 | 11,408.52 | 2,069,319 |
| 2023-08-23 | 12,717.00 | 12,772.00 | 12,582.00 | 12,646.00 | 11,465.64 | 2,623,535 |
| 2023-08-22 | 13,115.00 | 13,116.00 | 12,594.00 | 12,711.00 | 11,524.57 | 4,690,791 |
| 2023-08-21 | 12,874.00 | 13,125.00 | 12,874.00 | 12,980.00 | 11,768.46 | 5,731,711 |
| 2023-08-18 | 13,000.00 | 13,042.00 | 12,638.00 | 12,853.00 | 11,653.32 | 4,056,574 |
| 2023-08-17 | 13,270.00 | 13,373.00 | 13,029.00 | 13,190.00 | 11,958.86 | 4,976,498 |
| 2023-08-16 | 13,550.00 | 13,550.00 | 13,149.00 | 13,305.00 | 12,063.13 | 2,898,249 |
| 2023-08-15 | 13,748.00 | 13,748.00 | 13,302.00 | 13,408.00 | 12,156.51 | 3,663,904 |
| 2023-08-14 | 13,331.00 | 14,289.00 | 13,326.00 | 13,586.00 | 12,317.90 | 9,653,397 |
| 2023-08-11 | 12,687.00 | 13,179.00 | 12,687.00 | 12,950.00 | 11,741.26 | 3,342,942 |
| 2023-08-10 | 12,500.00 | 13,193.00 | 12,100.00 | 12,992.00 | 11,779.34 | 6,276,867 |
| 2023-08-08 | 12,550.00 | 12,800.00 | 12,550.00 | 12,619.00 | 11,441.16 | 4,310,945 |
| 2023-08-07 | 12,856.00 | 12,923.00 | 12,593.00 | 12,700.00 | 11,514.60 | 2,386,423 |
| 2023-08-04 | 12,818.00 | 12,880.00 | 12,703.00 | 12,807.00 | 11,611.61 | 6,749,479 |
| 2023-08-03 | 12,957.00 | 12,957.00 | 12,507.00 | 12,779.00 | 11,586.22 | 8,265,381 |
| 2023-08-02 | 14,000.00 | 14,017.00 | 12,735.00 | 12,949.00 | 11,740.35 | 10,199,860 |
| 2023-08-01 | 14,039.00 | 14,269.00 | 13,914.00 | 14,024.00 | 12,715.02 | 3,011,493 |
| 2023-07-31 | 14,140.00 | 14,299.00 | 13,785.00 | 14,005.00 | 12,697.79 | 4,355,336 |
| 2023-07-28 | 13,872.00 | 14,169.00 | 13,872.00 | 14,030.00 | 12,720.46 | 2,833,450 |
| 2023-07-27 | 13,505.00 | 14,155.00 | 13,505.00 | 14,069.00 | 12,755.82 | 4,180,356 |
| 2023-07-26 | 13,549.00 | 13,700.00 | 13,443.00 | 13,690.00 | 12,412.19 | 2,744,504 |
| 2023-07-25 | 13,400.00 | 13,635.00 | 13,380.00 | 13,549.00 | 12,284.35 | 3,207,281 |
| 2023-07-24 | 13,250.00 | 13,590.00 | 13,250.00 | 13,475.00 | 12,217.26 | 3,203,362 |
| 2023-07-21 | 13,400.00 | 13,550.00 | 13,369.00 | 13,400.00 | 12,149.26 | 4,457,761 |
| 2023-07-20 | 13,400.00 | 13,565.00 | 13,318.00 | 13,497.00 | 12,237.21 | 5,049,885 |
| 2023-07-19 | 13,700.00 | 13,700.00 | 13,400.00 | 13,459.00 | 12,202.75 | 5,480,576 |
| 2023-07-18 | 13,800.00 | 13,800.00 | 13,376.00 | 13,520.00 | 12,258.06 | 5,104,275 |
| 2023-07-17 | 13,300.00 | 13,772.00 | 13,300.00 | 13,608.00 | 12,337.84 | 4,615,360 |
| 2023-07-14 | 13,710.00 | 13,710.00 | 13,432.00 | 13,476.00 | 12,218.17 | 3,248,336 |
| 2023-07-13 | 13,324.00 | 13,835.00 | 13,324.00 | 13,620.00 | 12,348.72 | 4,178,518 |
| 2023-07-12 | 13,301.00 | 13,754.00 | 13,301.00 | 13,655.00 | 12,380.46 | 3,885,008 |
| 2023-07-11 | 13,125.00 | 13,443.00 | 13,125.00 | 13,425.00 | 12,171.93 | 4,226,933 |
| 2023-07-10 | 13,200.00 | 13,336.00 | 13,189.00 | 13,215.00 | 11,981.53 | 2,788,459 |
| 2023-07-07 | 13,309.00 | 13,505.00 | 13,202.00 | 13,393.00 | 12,142.91 | 3,364,832 |
| 2023-07-06 | 13,451.00 | 13,483.00 | 13,191.00 | 13,258.00 | 12,020.51 | 3,923,272 |
| 2023-07-05 | 13,504.00 | 13,689.00 | 13,420.00 | 13,615.00 | 12,344.19 | 3,240,868 |
| 2023-07-04 | 13,705.00 | 13,811.00 | 13,564.00 | 13,625.00 | 12,353.26 | 2,842,475 |
| 2023-07-03 | 13,815.00 | 13,928.00 | 13,706.00 | 13,762.00 | 12,477.47 | 3,869,825 |
| 2023-06-30 | 13,875.00 | 13,955.00 | 13,565.00 | 13,815.00 | 12,525.52 | 3,417,996 |
| 2023-06-29 | 14,000.00 | 14,000.00 | 13,634.00 | 13,790.00 | 12,502.86 | 2,883,987 |
| 2023-06-28 | 13,665.00 | 13,843.00 | 13,600.00 | 13,767.00 | 12,482.00 | 2,496,827 |
| 2023-06-27 | 13,799.00 | 13,852.00 | 13,407.00 | 13,665.00 | 12,389.52 | 3,088,382 |
| 2023-06-26 | 13,633.00 | 13,773.00 | 13,502.00 | 13,688.00 | 12,410.38 | 2,896,008 |
| 2023-06-23 | 13,771.00 | 13,771.00 | 13,407.00 | 13,598.00 | 12,328.78 | 1,882,558 |
| 2023-06-22 | 13,500.00 | 13,790.00 | 13,500.00 | 13,734.00 | 12,452.08 | 2,495,963 |
| 2023-06-21 | 13,600.00 | 13,937.00 | 13,600.00 | 13,765.00 | 12,480.19 | 3,896,835 |
| 2023-06-20 | 13,875.00 | 14,126.00 | 13,590.00 | 13,756.00 | 12,472.03 | 8,408,494 |
| 2023-06-19 | 14,169.00 | 14,390.00 | 13,947.00 | 14,085.00 | 12,770.32 | 4,294,400 |
| 2023-06-15 | 14,325.00 | 14,496.00 | 14,105.00 | 14,173.00 | 12,850.11 | 23,645,010 |
| 2023-06-14 | 14,298.00 | 14,437.00 | 14,083.00 | 14,340.00 | 13,001.52 | 6,133,479 |
| 2023-06-13 | 13,943.00 | 14,591.00 | 13,861.00 | 14,410.00 | 13,064.99 | 8,149,562 |
| 2023-06-12 | 13,664.00 | 13,858.00 | 13,584.00 | 13,750.00 | 12,466.59 | 7,006,762 |
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.