MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 14,299.00 | 14,299.00 | 13,916.00 | 14,134.00 | 12,485.40 | 5,319,728 |
| 2023-03-09 | 14,465.00 | 14,492.00 | 14,175.00 | 14,339.00 | 12,666.49 | 4,085,115 |
| 2023-03-08 | 14,350.00 | 14,480.00 | 14,108.50 | 14,438.00 | 12,753.94 | 4,963,252 |
| 2023-03-07 | 14,546.00 | 14,872.00 | 14,429.00 | 14,447.00 | 12,761.89 | 3,205,436 |
| 2023-03-06 | 14,400.00 | 14,646.00 | 14,324.00 | 14,624.00 | 12,918.24 | 2,368,750 |
| 2023-03-03 | 14,323.00 | 14,569.00 | 14,250.00 | 14,360.00 | 12,685.04 | 2,723,375 |
| 2023-03-02 | 14,590.00 | 14,590.00 | 14,241.00 | 14,323.00 | 12,652.35 | 4,684,850 |
| 2023-03-01 | 14,498.00 | 14,700.00 | 14,390.00 | 14,509.00 | 12,816.66 | 4,723,742 |
| 2023-02-28 | 14,168.00 | 14,495.00 | 14,160.00 | 14,481.00 | 12,791.92 | 7,343,375 |
| 2023-02-27 | 14,100.00 | 14,325.00 | 13,959.00 | 14,210.00 | 12,552.53 | 2,609,419 |
| 2023-02-24 | 14,225.00 | 14,523.00 | 14,121.00 | 14,166.00 | 12,513.66 | 3,392,178 |
| 2023-02-23 | 14,280.00 | 14,527.00 | 14,276.00 | 14,518.00 | 12,824.61 | 2,795,335 |
| 2023-02-22 | 14,465.00 | 14,477.00 | 14,170.00 | 14,334.00 | 12,662.07 | 3,004,986 |
| 2023-02-21 | 14,343.00 | 14,572.00 | 14,274.00 | 14,451.00 | 12,765.42 | 2,826,279 |
| 2023-02-20 | 14,514.00 | 14,530.00 | 14,217.00 | 14,380.00 | 12,702.70 | 1,942,897 |
| 2023-02-17 | 14,355.00 | 14,490.00 | 14,351.00 | 14,406.00 | 12,725.67 | 2,715,547 |
| 2023-02-16 | 14,600.00 | 14,860.00 | 14,384.00 | 14,493.00 | 12,802.52 | 2,317,812 |
| 2023-02-15 | 14,300.00 | 14,638.00 | 14,300.00 | 14,573.00 | 12,873.19 | 3,407,374 |
| 2023-02-14 | 14,275.00 | 14,514.00 | 14,216.00 | 14,444.00 | 12,759.24 | 2,947,206 |
| 2023-02-13 | 14,265.00 | 14,365.00 | 14,193.00 | 14,282.00 | 12,616.13 | 2,172,745 |
| 2023-02-10 | 14,415.00 | 14,444.00 | 14,100.00 | 14,283.00 | 12,617.02 | 2,451,247 |
| 2023-02-09 | 14,400.00 | 14,517.00 | 14,134.00 | 14,427.00 | 12,744.22 | 3,227,377 |
| 2023-02-08 | 14,500.00 | 14,532.00 | 14,341.00 | 14,367.00 | 12,691.22 | 2,826,223 |
| 2023-02-07 | 14,401.00 | 14,584.00 | 14,237.00 | 14,488.00 | 12,798.11 | 3,533,091 |
| 2023-02-06 | 14,615.00 | 14,829.00 | 14,425.00 | 14,545.00 | 12,848.46 | 5,571,808 |
| 2023-02-03 | 14,400.00 | 14,583.00 | 14,260.00 | 14,397.00 | 12,717.72 | 3,220,997 |
| 2023-02-02 | 14,287.00 | 14,738.00 | 13,801.00 | 14,523.00 | 12,829.02 | 6,107,484 |
| 2023-02-01 | 14,687.00 | 14,942.00 | 14,184.00 | 14,380.00 | 12,702.70 | 6,821,586 |
| 2023-01-31 | 14,274.00 | 14,820.00 | 14,086.00 | 14,687.00 | 12,973.89 | 6,327,453 |
| 2023-01-30 | 14,359.00 | 14,491.00 | 14,166.00 | 14,380.00 | 12,702.70 | 3,435,910 |
| 2023-01-27 | 14,201.00 | 14,493.00 | 14,183.00 | 14,360.00 | 12,685.04 | 3,381,172 |
| 2023-01-26 | 13,930.00 | 14,401.00 | 13,909.00 | 14,248.00 | 12,586.10 | 5,515,203 |
| 2023-01-25 | 13,767.00 | 13,909.00 | 13,626.00 | 13,879.00 | 12,260.14 | 3,279,535 |
| 2023-01-24 | 13,800.00 | 13,855.00 | 13,629.00 | 13,789.00 | 12,180.64 | 2,480,745 |
| 2023-01-23 | 13,520.00 | 13,728.00 | 13,503.00 | 13,702.00 | 12,103.79 | 2,494,793 |
| 2023-01-20 | 13,801.00 | 13,801.00 | 13,457.00 | 13,520.00 | 11,943.01 | 3,108,306 |
| 2023-01-19 | 13,400.00 | 13,796.00 | 13,400.00 | 13,523.00 | 11,945.66 | 4,787,467 |
| 2023-01-18 | 13,395.00 | 13,694.00 | 13,394.00 | 13,525.00 | 11,947.43 | 3,817,811 |
| 2023-01-17 | 13,050.00 | 13,496.00 | 12,946.00 | 13,455.00 | 11,885.60 | 4,874,207 |
| 2023-01-16 | 12,650.00 | 13,194.00 | 12,545.00 | 13,025.00 | 11,505.75 | 5,850,632 |
| 2023-01-13 | 13,350.00 | 13,742.00 | 13,350.00 | 13,567.00 | 11,984.53 | 2,030,372 |
| 2023-01-12 | 12,850.00 | 13,493.00 | 12,838.00 | 13,411.00 | 11,846.73 | 4,055,599 |
| 2023-01-11 | 12,850.00 | 13,133.00 | 12,699.00 | 12,987.00 | 11,472.18 | 4,408,191 |
| 2023-01-10 | 13,050.00 | 13,052.00 | 12,516.00 | 12,890.00 | 11,386.50 | 8,937,213 |
| 2023-01-09 | 12,974.00 | 13,171.00 | 12,950.00 | 13,000.00 | 11,483.67 | 6,527,271 |
| 2023-01-06 | 12,971.00 | 13,126.00 | 12,952.00 | 12,988.00 | 11,473.07 | 4,303,425 |
| 2023-01-05 | 12,900.00 | 13,151.00 | 12,900.00 | 12,974.00 | 11,460.70 | 3,566,461 |
| 2023-01-04 | 13,095.00 | 13,138.00 | 12,872.00 | 12,950.00 | 11,439.50 | 3,475,005 |
| 2023-01-03 | 12,730.00 | 13,151.00 | 12,626.00 | 13,070.00 | 11,545.50 | 1,915,136 |
| 2022-12-30 | 12,755.00 | 12,771.00 | 12,558.00 | 12,730.00 | 11,245.16 | 2,062,945 |
| 2022-12-29 | 12,834.00 | 12,834.00 | 12,608.00 | 12,794.00 | 11,301.70 | 1,747,877 |
| 2022-12-28 | 12,870.00 | 12,886.00 | 12,664.00 | 12,834.00 | 11,337.03 | 1,934,008 |
| 2022-12-23 | 12,810.00 | 12,899.00 | 12,592.00 | 12,899.00 | 11,394.45 | 894,812 |
| 2022-12-22 | 12,570.00 | 12,724.00 | 12,541.00 | 12,645.00 | 11,170.08 | 2,481,030 |
| 2022-12-21 | 12,689.00 | 12,742.00 | 12,532.00 | 12,651.00 | 11,175.38 | 2,122,896 |
| 2022-12-20 | 12,582.00 | 12,699.00 | 12,381.00 | 12,562.00 | 11,096.76 | 2,066,827 |
| 2022-12-19 | 12,404.00 | 12,708.00 | 12,145.00 | 12,582.00 | 11,114.42 | 4,211,443 |
| 2022-12-15 | 13,415.00 | 13,522.00 | 12,250.00 | 12,379.00 | 10,935.10 | 19,910,170 |
| 2022-12-14 | 13,376.00 | 13,445.00 | 13,160.00 | 13,334.00 | 11,778.71 | 4,415,496 |
| 2022-12-13 | 13,100.00 | 13,358.00 | 13,006.00 | 13,325.00 | 11,770.76 | 3,301,681 |
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.