MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 12,900.00 | 12,900.00 | 12,618.00 | 12,857.00 | 11,357.35 | 5,957,055 |
| 2022-09-16 | 12,975.00 | 13,194.00 | 12,889.00 | 12,901.00 | 11,396.22 | 12,442,520 |
| 2022-09-15 | 13,185.00 | 13,480.00 | 13,034.00 | 13,034.00 | 11,513.70 | 11,096,750 |
| 2022-09-14 | 13,310.00 | 13,373.00 | 13,155.00 | 13,271.00 | 11,723.06 | 3,194,928 |
| 2022-09-13 | 13,530.00 | 13,714.00 | 13,369.00 | 13,379.00 | 11,818.46 | 7,962,022 |
| 2022-09-12 | 13,500.00 | 13,663.00 | 13,365.00 | 13,530.00 | 11,951.85 | 3,968,022 |
| 2022-09-09 | 13,052.00 | 13,466.00 | 12,920.00 | 13,379.00 | 11,818.46 | 5,662,460 |
| 2022-09-08 | 13,040.00 | 13,175.00 | 12,902.00 | 13,043.00 | 11,521.65 | 4,988,504 |
| 2022-09-07 | 13,050.00 | 13,125.00 | 12,888.00 | 12,999.00 | 11,482.78 | 7,191,731 |
| 2022-09-06 | 13,150.00 | 13,321.00 | 12,898.00 | 13,024.00 | 11,504.87 | 10,677,570 |
| 2022-09-05 | 12,600.00 | 12,863.00 | 12,508.00 | 12,841.00 | 11,343.21 | 9,030,188 |
| 2022-09-02 | 12,698.00 | 12,778.00 | 12,402.00 | 12,649.00 | 11,173.61 | 6,286,622 |
| 2022-09-01 | 12,329.00 | 12,768.00 | 12,124.00 | 12,618.00 | 11,146.22 | 14,186,300 |
| 2022-08-31 | 12,779.00 | 12,795.00 | 12,379.00 | 12,425.00 | 10,975.74 | 14,951,220 |
| 2022-08-30 | 13,199.00 | 13,199.00 | 12,592.00 | 12,631.00 | 11,157.71 | 10,794,880 |
| 2022-08-29 | 13,090.00 | 13,254.00 | 12,980.00 | 13,078.00 | 11,552.57 | 3,965,154 |
| 2022-08-26 | 13,282.00 | 13,450.00 | 13,211.00 | 13,245.00 | 11,700.09 | 13,784,060 |
| 2022-08-25 | 13,600.00 | 13,707.00 | 13,283.00 | 13,285.00 | 11,735.43 | 8,701,739 |
| 2022-08-24 | 13,501.00 | 13,654.00 | 13,363.00 | 13,524.00 | 11,946.55 | 7,661,082 |
| 2022-08-23 | 13,870.00 | 13,870.00 | 13,494.00 | 13,600.00 | 12,013.68 | 7,262,271 |
| 2022-08-22 | 13,949.00 | 14,000.00 | 13,599.00 | 13,742.00 | 12,139.12 | 5,562,131 |
| 2022-08-19 | 14,232.00 | 14,263.00 | 13,705.00 | 13,847.00 | 12,231.87 | 7,512,508 |
| 2022-08-18 | 14,850.00 | 14,850.00 | 14,200.00 | 14,200.00 | 12,543.70 | 5,437,539 |
| 2022-08-17 | 14,900.00 | 15,033.00 | 14,560.00 | 14,691.00 | 12,977.43 | 3,281,156 |
| 2022-08-16 | 15,050.00 | 15,190.00 | 14,654.00 | 14,828.00 | 13,098.45 | 5,397,502 |
| 2022-08-15 | 15,434.00 | 15,527.00 | 15,048.00 | 15,048.00 | 13,292.79 | 7,169,138 |
| 2022-08-12 | 15,900.00 | 15,950.00 | 15,420.00 | 15,432.00 | 13,632.00 | 6,914,435 |
| 2022-08-11 | 14,910.00 | 16,000.00 | 14,826.00 | 15,894.00 | 14,040.11 | 10,549,820 |
| 2022-08-10 | 14,671.00 | 14,863.00 | 14,500.00 | 14,583.00 | 12,882.03 | 6,564,299 |
| 2022-08-08 | 14,598.00 | 14,699.00 | 14,370.00 | 14,601.00 | 12,897.93 | 3,281,665 |
| 2022-08-05 | 14,144.00 | 14,519.00 | 14,082.00 | 14,495.00 | 12,804.29 | 3,109,573 |
| 2022-08-04 | 14,300.00 | 14,300.00 | 13,971.00 | 14,000.00 | 12,367.03 | 6,790,250 |
| 2022-08-03 | 14,134.00 | 14,252.00 | 14,022.00 | 14,207.00 | 12,549.88 | 3,182,849 |
| 2022-08-02 | 14,226.00 | 14,300.00 | 13,861.00 | 14,134.00 | 12,485.40 | 5,612,956 |
| 2022-08-01 | 14,270.00 | 14,550.00 | 13,955.00 | 14,226.00 | 12,566.67 | 5,793,796 |
| 2022-07-29 | 14,075.00 | 14,300.00 | 13,845.00 | 13,909.00 | 12,286.64 | 8,768,148 |
| 2022-07-28 | 14,650.00 | 14,650.00 | 14,035.00 | 14,050.00 | 12,411.20 | 7,524,761 |
| 2022-07-27 | 14,500.00 | 14,617.00 | 14,351.00 | 14,450.00 | 12,764.54 | 4,519,905 |
| 2022-07-26 | 14,260.00 | 14,493.00 | 14,200.00 | 14,493.00 | 12,802.52 | 2,699,906 |
| 2022-07-25 | 14,500.00 | 14,508.00 | 14,050.00 | 14,228.00 | 12,568.43 | 3,047,331 |
| 2022-07-22 | 14,348.00 | 14,602.00 | 14,195.00 | 14,353.00 | 12,678.85 | 4,251,637 |
| 2022-07-21 | 13,950.00 | 14,184.00 | 13,729.00 | 14,168.00 | 12,515.43 | 2,896,596 |
| 2022-07-20 | 13,940.00 | 14,181.00 | 13,781.00 | 13,917.00 | 12,293.71 | 2,963,556 |
| 2022-07-19 | 14,050.00 | 14,118.00 | 13,702.00 | 13,897.00 | 12,276.04 | 4,271,901 |
| 2022-07-18 | 14,400.00 | 14,542.00 | 14,014.00 | 14,066.00 | 12,425.33 | 3,920,372 |
| 2022-07-15 | 13,487.00 | 14,551.00 | 13,236.00 | 14,187.00 | 12,532.22 | 10,159,980 |
| 2022-07-14 | 13,795.00 | 13,936.00 | 13,341.00 | 13,487.00 | 11,913.86 | 4,260,787 |
| 2022-07-13 | 14,000.00 | 14,172.00 | 13,500.00 | 13,726.00 | 12,124.99 | 4,312,304 |
| 2022-07-12 | 14,010.00 | 14,220.00 | 13,955.00 | 14,129.00 | 12,480.98 | 8,371,354 |
| 2022-07-11 | 14,173.00 | 14,316.00 | 14,008.00 | 14,081.00 | 12,438.58 | 2,275,552 |
| 2022-07-08 | 14,114.00 | 14,621.00 | 13,900.00 | 14,449.00 | 12,763.66 | 5,535,551 |
| 2022-07-07 | 13,947.00 | 14,164.00 | 13,791.00 | 14,080.00 | 12,437.70 | 5,711,259 |
| 2022-07-06 | 13,499.00 | 14,030.00 | 13,433.00 | 13,809.00 | 12,198.31 | 7,082,934 |
| 2022-07-05 | 13,910.00 | 13,954.00 | 13,353.00 | 13,408.00 | 11,844.08 | 6,521,886 |
| 2022-07-04 | 13,670.00 | 13,981.00 | 13,670.00 | 13,902.00 | 12,280.46 | 2,788,436 |
| 2022-07-01 | 13,177.00 | 13,822.00 | 13,152.00 | 13,675.00 | 12,079.94 | 7,581,028 |
| 2022-06-30 | 13,499.00 | 13,644.00 | 13,200.00 | 13,204.00 | 11,663.87 | 9,135,259 |
| 2022-06-29 | 13,790.00 | 13,921.00 | 13,505.00 | 13,505.00 | 11,929.76 | 5,150,393 |
| 2022-06-28 | 14,050.00 | 14,340.00 | 13,940.00 | 13,966.00 | 12,336.99 | 3,061,625 |
| 2022-06-27 | 14,299.00 | 14,476.00 | 14,147.00 | 14,165.00 | 12,512.78 | 2,419,392 |
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.