MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 13,445.00 | 13,715.00 | 13,445.00 | 13,664.00 | 12,388.62 | 3,401,611 |
| 2023-06-08 | 13,079.00 | 13,510.00 | 13,079.00 | 13,447.00 | 12,191.87 | 5,136,630 |
| 2023-06-07 | 12,850.00 | 13,263.00 | 12,700.00 | 13,128.00 | 11,902.65 | 5,145,210 |
| 2023-06-06 | 12,515.00 | 12,817.00 | 12,494.00 | 12,817.00 | 11,620.68 | 4,411,670 |
| 2023-06-05 | 12,450.00 | 12,566.00 | 12,355.00 | 12,566.00 | 11,393.10 | 3,180,635 |
| 2023-06-02 | 12,125.00 | 12,591.00 | 12,125.00 | 12,405.00 | 11,247.13 | 4,952,385 |
| 2023-06-01 | 12,209.00 | 12,354.00 | 11,920.00 | 12,091.00 | 10,962.44 | 5,680,750 |
| 2023-05-31 | 11,550.00 | 12,439.00 | 11,550.00 | 12,197.00 | 11,058.55 | 16,944,170 |
| 2023-05-30 | 11,351.00 | 11,835.00 | 11,350.00 | 11,706.00 | 10,613.38 | 4,397,721 |
| 2023-05-29 | 11,400.00 | 11,522.00 | 11,320.00 | 11,500.00 | 10,426.60 | 1,557,758 |
| 2023-05-26 | 11,405.00 | 11,484.00 | 11,162.00 | 11,447.00 | 10,378.55 | 3,728,433 |
| 2023-05-25 | 11,600.00 | 11,640.00 | 11,323.00 | 11,449.00 | 10,380.36 | 3,237,462 |
| 2023-05-24 | 11,424.00 | 11,600.00 | 11,373.00 | 11,525.00 | 10,449.27 | 3,348,306 |
| 2023-05-23 | 11,310.00 | 11,610.00 | 11,310.00 | 11,479.00 | 10,407.56 | 3,208,374 |
| 2023-05-22 | 11,389.00 | 11,461.00 | 11,189.00 | 11,319.00 | 10,262.50 | 2,538,705 |
| 2023-05-19 | 11,097.00 | 11,340.00 | 11,095.00 | 11,324.00 | 10,267.03 | 2,713,372 |
| 2023-05-18 | 11,484.00 | 11,530.00 | 11,083.00 | 11,210.00 | 10,163.67 | 4,928,028 |
| 2023-05-17 | 11,500.00 | 11,625.00 | 11,344.00 | 11,488.00 | 10,415.72 | 3,920,380 |
| 2023-05-16 | 11,593.00 | 11,611.00 | 11,447.00 | 11,494.00 | 10,421.16 | 2,236,813 |
| 2023-05-15 | 11,700.00 | 11,719.00 | 11,414.00 | 11,544.00 | 10,466.50 | 5,133,044 |
| 2023-05-12 | 10,995.00 | 11,691.00 | 10,851.00 | 11,691.00 | 10,599.78 | 10,658,040 |
| 2023-05-11 | 11,555.00 | 11,633.00 | 10,735.00 | 10,935.00 | 9,914.34 | 8,526,707 |
| 2023-05-10 | 11,950.00 | 11,962.00 | 11,445.00 | 11,500.00 | 10,426.60 | 5,083,667 |
| 2023-05-09 | 11,750.00 | 12,024.00 | 11,601.00 | 11,903.00 | 10,791.99 | 8,540,978 |
| 2023-05-08 | 11,800.00 | 11,947.00 | 11,754.00 | 11,794.00 | 10,693.16 | 3,187,306 |
| 2023-05-05 | 11,819.00 | 11,940.00 | 11,706.00 | 11,812.00 | 10,709.48 | 3,906,370 |
| 2023-05-04 | 12,500.00 | 12,500.00 | 11,733.00 | 11,825.00 | 10,721.27 | 5,453,536 |
| 2023-05-03 | 12,367.00 | 12,480.00 | 12,252.00 | 12,382.00 | 11,226.28 | 4,162,969 |
| 2023-05-02 | 12,511.00 | 12,998.00 | 12,321.00 | 12,364.00 | 11,209.96 | 4,311,654 |
| 2023-04-28 | 12,950.00 | 13,194.00 | 12,434.00 | 12,832.00 | 11,634.28 | 5,326,861 |
| 2023-04-26 | 12,700.00 | 12,812.00 | 12,625.00 | 12,706.00 | 11,520.04 | 4,209,431 |
| 2023-04-25 | 12,800.00 | 12,870.00 | 12,667.00 | 12,714.00 | 11,527.29 | 2,207,675 |
| 2023-04-24 | 12,800.00 | 12,818.00 | 12,548.00 | 12,800.00 | 11,605.26 | 5,062,165 |
| 2023-04-21 | 12,550.00 | 12,836.00 | 12,498.00 | 12,662.00 | 11,480.14 | 2,929,279 |
| 2023-04-20 | 12,950.00 | 12,950.00 | 12,613.00 | 12,809.00 | 11,613.42 | 3,417,462 |
| 2023-04-19 | 12,700.00 | 12,948.00 | 12,462.00 | 12,876.00 | 11,674.17 | 3,778,058 |
| 2023-04-18 | 12,651.00 | 12,941.00 | 12,651.00 | 12,755.00 | 11,564.46 | 3,277,845 |
| 2023-04-17 | 12,900.00 | 13,076.00 | 12,729.00 | 12,758.00 | 11,567.18 | 3,381,381 |
| 2023-04-14 | 13,219.00 | 13,219.00 | 12,865.00 | 13,062.00 | 11,842.81 | 4,132,222 |
| 2023-04-13 | 13,025.00 | 13,194.00 | 12,885.00 | 13,102.00 | 11,879.07 | 4,680,983 |
| 2023-04-12 | 13,040.00 | 13,267.00 | 12,940.50 | 13,161.00 | 11,932.57 | 6,010,180 |
| 2023-04-11 | 13,000.00 | 13,174.00 | 12,922.00 | 13,016.00 | 11,801.10 | 3,997,278 |
| 2023-04-06 | 12,866.00 | 12,955.00 | 12,670.00 | 12,932.00 | 11,724.94 | 2,151,830 |
| 2023-04-05 | 12,600.00 | 12,825.00 | 12,600.00 | 12,756.00 | 11,565.37 | 3,101,262 |
| 2023-04-04 | 12,650.00 | 12,754.00 | 12,553.50 | 12,702.00 | 11,516.41 | 3,864,507 |
| 2023-04-03 | 12,826.00 | 12,949.00 | 12,682.00 | 12,840.00 | 11,342.33 | 2,864,361 |
| 2023-03-31 | 12,824.00 | 12,935.00 | 12,609.00 | 12,747.00 | 11,260.18 | 4,006,520 |
| 2023-03-30 | 12,958.00 | 13,045.00 | 12,815.00 | 12,844.00 | 11,345.86 | 2,951,132 |
| 2023-03-29 | 12,620.00 | 12,958.00 | 12,620.00 | 12,958.00 | 11,446.57 | 3,535,499 |
| 2023-03-28 | 12,800.00 | 13,159.00 | 12,701.00 | 12,782.00 | 11,291.10 | 13,389,330 |
| 2023-03-27 | 12,635.00 | 12,778.00 | 12,557.00 | 12,762.00 | 11,273.43 | 2,886,510 |
| 2023-03-24 | 12,621.00 | 12,669.00 | 12,318.00 | 12,563.00 | 11,097.64 | 2,852,249 |
| 2023-03-23 | 12,850.00 | 12,850.00 | 12,501.00 | 12,755.00 | 11,267.25 | 3,332,512 |
| 2023-03-22 | 12,489.00 | 12,854.00 | 12,288.00 | 12,796.00 | 11,303.46 | 4,642,939 |
| 2023-03-20 | 12,607.00 | 12,607.00 | 12,070.00 | 12,300.00 | 10,865.32 | 4,905,909 |
| 2023-03-17 | 12,570.00 | 13,000.00 | 12,500.00 | 12,607.00 | 11,136.51 | 8,581,369 |
| 2023-03-16 | 12,560.00 | 12,755.00 | 12,354.00 | 12,568.00 | 11,102.06 | 15,510,930 |
| 2023-03-15 | 12,500.00 | 12,639.00 | 12,314.00 | 12,547.00 | 11,083.51 | 5,572,008 |
| 2023-03-14 | 12,600.00 | 12,632.00 | 12,211.00 | 12,467.00 | 11,012.84 | 7,409,633 |
| 2023-03-13 | 14,100.00 | 14,168.00 | 12,353.00 | 12,624.00 | 11,151.53 | 14,634,050 |
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.