MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 13,200.00 | 13,200.00 | 12,901.00 | 13,100.00 | 11,572.00 | 3,988,273 |
| 2022-12-09 | 13,200.00 | 13,337.00 | 13,020.00 | 13,070.00 | 11,545.50 | 3,396,969 |
| 2022-12-08 | 13,649.00 | 13,649.00 | 13,111.00 | 13,202.00 | 11,662.11 | 4,073,511 |
| 2022-12-07 | 13,250.00 | 13,644.00 | 13,023.00 | 13,564.00 | 11,981.88 | 4,384,797 |
| 2022-12-06 | 13,200.00 | 13,351.00 | 13,159.00 | 13,300.00 | 11,748.68 | 5,783,733 |
| 2022-12-05 | 13,290.00 | 13,533.00 | 13,160.00 | 13,279.00 | 11,730.13 | 5,033,636 |
| 2022-12-02 | 13,465.00 | 13,664.00 | 12,903.00 | 13,198.00 | 11,658.57 | 7,778,557 |
| 2022-12-01 | 14,250.00 | 14,448.00 | 12,952.00 | 13,203.00 | 11,662.99 | 7,469,125 |
| 2022-11-30 | 13,595.00 | 14,174.00 | 13,526.00 | 14,082.00 | 12,439.46 | 11,558,440 |
| 2022-11-29 | 13,510.00 | 13,753.00 | 13,505.00 | 13,595.00 | 12,009.27 | 3,542,036 |
| 2022-11-28 | 13,600.00 | 13,600.00 | 13,399.00 | 13,552.00 | 11,971.28 | 3,025,261 |
| 2022-11-25 | 13,336.00 | 13,659.00 | 13,336.00 | 13,578.00 | 11,994.25 | 1,640,406 |
| 2022-11-24 | 13,600.00 | 13,766.00 | 13,410.00 | 13,485.00 | 11,912.10 | 1,840,304 |
| 2022-11-23 | 13,375.00 | 13,646.00 | 13,375.00 | 13,527.00 | 11,949.20 | 3,652,744 |
| 2022-11-22 | 13,349.00 | 13,505.00 | 13,233.00 | 13,444.00 | 11,875.88 | 2,801,785 |
| 2022-11-21 | 13,001.00 | 13,333.00 | 13,001.00 | 13,293.00 | 11,742.49 | 3,014,066 |
| 2022-11-18 | 13,000.00 | 13,298.00 | 13,000.00 | 13,160.00 | 11,625.01 | 2,620,665 |
| 2022-11-17 | 12,931.00 | 13,092.00 | 12,901.00 | 12,991.00 | 11,475.72 | 3,609,452 |
| 2022-11-16 | 13,282.00 | 13,282.00 | 12,876.00 | 12,926.00 | 11,418.30 | 4,982,222 |
| 2022-11-15 | 13,300.00 | 13,550.00 | 13,157.00 | 13,282.00 | 11,732.78 | 4,424,227 |
| 2022-11-14 | 13,525.00 | 13,692.00 | 13,246.00 | 13,259.00 | 11,712.46 | 3,704,497 |
| 2022-11-11 | 13,850.00 | 13,985.00 | 13,429.00 | 13,525.00 | 11,947.43 | 4,562,477 |
| 2022-11-10 | 13,540.00 | 13,820.00 | 13,369.00 | 13,730.00 | 12,128.52 | 3,920,150 |
| 2022-11-09 | 13,533.00 | 13,715.00 | 13,401.00 | 13,538.00 | 11,958.92 | 3,535,240 |
| 2022-11-08 | 13,300.00 | 13,685.00 | 13,300.00 | 13,504.00 | 11,928.88 | 5,199,316 |
| 2022-11-07 | 13,688.00 | 13,688.00 | 13,125.00 | 13,478.00 | 11,905.91 | 6,278,672 |
| 2022-11-04 | 13,425.00 | 13,881.00 | 13,113.00 | 13,494.00 | 11,920.05 | 5,994,548 |
| 2022-11-03 | 13,353.00 | 13,353.00 | 12,990.00 | 13,198.00 | 11,658.57 | 7,272,154 |
| 2022-11-02 | 13,200.00 | 13,355.00 | 13,030.00 | 13,201.00 | 11,661.22 | 6,024,488 |
| 2022-11-01 | 13,100.00 | 13,459.00 | 13,026.00 | 13,072.00 | 11,547.27 | 5,335,035 |
| 2022-10-31 | 12,950.00 | 13,304.00 | 12,934.00 | 12,984.00 | 11,469.53 | 5,092,029 |
| 2022-10-28 | 12,740.00 | 12,900.00 | 12,557.00 | 12,850.00 | 11,351.16 | 5,519,786 |
| 2022-10-27 | 12,425.00 | 12,825.00 | 12,254.00 | 12,800.00 | 11,307.00 | 4,603,615 |
| 2022-10-26 | 12,350.00 | 12,500.00 | 12,300.00 | 12,487.00 | 11,030.50 | 4,911,031 |
| 2022-10-25 | 11,590.00 | 12,320.00 | 11,546.00 | 12,315.00 | 10,878.57 | 9,123,852 |
| 2022-10-24 | 12,071.00 | 12,199.00 | 11,262.00 | 11,425.00 | 10,092.38 | 7,332,595 |
| 2022-10-21 | 12,398.00 | 12,398.00 | 12,052.00 | 12,166.00 | 10,746.95 | 4,084,037 |
| 2022-10-20 | 12,357.00 | 12,633.00 | 12,117.00 | 12,355.00 | 10,913.90 | 6,350,825 |
| 2022-10-19 | 12,787.00 | 12,900.00 | 12,355.00 | 12,405.00 | 10,958.07 | 10,480,750 |
| 2022-10-18 | 12,810.00 | 13,075.00 | 12,775.50 | 12,883.00 | 11,380.32 | 10,629,830 |
| 2022-10-17 | 12,189.00 | 12,799.00 | 12,156.00 | 12,787.00 | 11,295.51 | 5,315,841 |
| 2022-10-14 | 12,540.00 | 12,630.00 | 12,150.00 | 12,188.00 | 10,766.38 | 4,668,434 |
| 2022-10-13 | 12,300.00 | 12,434.00 | 12,100.00 | 12,311.00 | 10,875.03 | 5,285,604 |
| 2022-10-12 | 12,200.00 | 12,440.00 | 12,006.00 | 12,332.00 | 10,893.58 | 5,631,218 |
| 2022-10-11 | 11,900.00 | 12,151.00 | 11,837.00 | 12,097.00 | 10,685.99 | 2,766,925 |
| 2022-10-10 | 11,800.00 | 12,017.00 | 11,754.00 | 11,938.00 | 10,545.54 | 2,603,600 |
| 2022-10-07 | 11,904.00 | 12,017.50 | 11,828.00 | 11,938.00 | 10,545.54 | 2,523,036 |
| 2022-10-06 | 12,340.00 | 12,340.00 | 11,904.00 | 11,904.00 | 10,515.51 | 6,707,843 |
| 2022-10-05 | 12,469.00 | 12,599.00 | 12,075.00 | 12,143.00 | 10,726.63 | 4,295,262 |
| 2022-10-04 | 12,250.00 | 12,350.00 | 12,092.00 | 12,331.00 | 10,892.70 | 4,752,307 |
| 2022-10-03 | 11,950.00 | 12,057.00 | 11,791.00 | 12,000.00 | 10,600.31 | 3,391,277 |
| 2022-09-30 | 12,023.00 | 12,172.00 | 11,836.00 | 11,988.00 | 10,589.71 | 6,711,089 |
| 2022-09-29 | 12,480.00 | 12,480.00 | 11,665.00 | 11,941.00 | 10,548.19 | 8,473,947 |
| 2022-09-28 | 12,564.00 | 12,586.00 | 12,155.00 | 12,395.00 | 10,949.24 | 4,817,491 |
| 2022-09-27 | 12,300.00 | 12,768.00 | 12,120.00 | 12,701.00 | 11,219.54 | 6,513,884 |
| 2022-09-26 | 12,634.00 | 12,634.00 | 12,039.00 | 12,108.00 | 10,695.71 | 7,350,027 |
| 2022-09-23 | 12,655.00 | 12,793.00 | 12,300.00 | 12,530.00 | 11,068.49 | 6,699,803 |
| 2022-09-22 | 12,700.00 | 12,900.00 | 12,677.00 | 12,724.00 | 11,239.86 | 8,536,946 |
| 2022-09-21 | 12,940.00 | 12,940.00 | 12,687.00 | 12,765.00 | 11,276.08 | 4,188,860 |
| 2022-09-20 | 12,994.00 | 12,994.00 | 12,786.00 | 12,831.00 | 11,334.38 | 4,310,517 |
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.