MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 14,299.00 | 14,476.00 | 14,147.00 | 14,165.00 | 12,512.78 | 2,419,392 |
| 2022-06-24 | 13,776.00 | 14,235.00 | 13,776.00 | 14,182.00 | 12,527.80 | 4,800,691 |
| 2022-06-23 | 13,940.00 | 14,006.00 | 13,589.00 | 13,884.00 | 12,264.56 | 3,908,639 |
| 2022-06-22 | 14,101.00 | 14,101.00 | 13,717.00 | 13,902.00 | 12,280.46 | 6,845,029 |
| 2022-06-21 | 14,335.00 | 14,552.00 | 14,229.00 | 14,257.00 | 12,594.05 | 5,432,571 |
| 2022-06-20 | 14,100.00 | 14,339.00 | 14,081.00 | 14,202.00 | 12,545.47 | 2,887,958 |
| 2022-06-17 | 13,999.00 | 14,215.00 | 13,831.00 | 14,007.00 | 12,373.21 | 12,807,230 |
| 2022-06-15 | 14,000.00 | 14,330.00 | 13,750.00 | 14,282.00 | 12,616.13 | 16,387,090 |
| 2022-06-14 | 14,305.00 | 14,488.00 | 13,886.00 | 14,005.00 | 12,371.44 | 7,004,617 |
| 2022-06-13 | 14,500.00 | 14,520.00 | 13,964.00 | 14,325.00 | 12,654.12 | 6,406,627 |
| 2022-06-10 | 14,970.00 | 14,970.00 | 14,382.00 | 14,654.00 | 12,944.74 | 3,152,130 |
| 2022-06-09 | 14,721.00 | 15,009.00 | 14,337.00 | 14,625.00 | 12,919.13 | 4,334,765 |
| 2022-06-08 | 15,270.00 | 15,413.00 | 14,731.00 | 14,743.00 | 13,023.36 | 10,874,440 |
| 2022-06-07 | 15,838.00 | 15,915.00 | 15,261.00 | 15,309.00 | 13,523.34 | 5,822,130 |
| 2022-06-06 | 16,213.00 | 16,213.00 | 15,557.00 | 15,838.00 | 13,990.64 | 3,950,192 |
| 2022-06-03 | 16,200.00 | 16,375.00 | 16,092.00 | 16,100.00 | 14,222.08 | 3,097,713 |
| 2022-06-02 | 16,136.00 | 16,393.00 | 15,941.00 | 16,050.00 | 14,177.91 | 4,771,145 |
| 2022-06-01 | 16,899.00 | 16,899.00 | 16,093.00 | 16,200.00 | 14,310.42 | 5,172,167 |
| 2022-05-31 | 16,551.00 | 16,993.00 | 16,551.00 | 16,880.00 | 14,911.10 | 9,754,891 |
| 2022-05-30 | 16,500.00 | 16,790.00 | 16,301.00 | 16,637.00 | 14,696.45 | 4,804,372 |
| 2022-05-27 | 16,250.00 | 16,458.00 | 16,177.00 | 16,376.00 | 14,465.89 | 4,386,530 |
| 2022-05-26 | 15,718.00 | 16,305.00 | 15,691.00 | 16,240.00 | 14,345.75 | 5,811,647 |
| 2022-05-25 | 16,319.00 | 16,528.00 | 15,700.00 | 15,700.00 | 13,868.74 | 6,309,162 |
| 2022-05-24 | 16,711.00 | 16,774.00 | 16,273.00 | 16,304.00 | 14,402.29 | 2,240,917 |
| 2022-05-23 | 16,860.00 | 17,056.00 | 16,647.00 | 16,800.00 | 14,840.43 | 2,257,660 |
| 2022-05-20 | 16,358.00 | 16,888.00 | 16,358.00 | 16,536.00 | 14,607.23 | 4,088,685 |
| 2022-05-19 | 16,750.00 | 16,912.00 | 16,194.00 | 16,443.00 | 14,525.07 | 3,886,485 |
| 2022-05-18 | 16,801.00 | 17,139.00 | 16,800.00 | 16,939.00 | 14,963.22 | 3,269,734 |
| 2022-05-17 | 17,261.00 | 17,400.00 | 16,750.00 | 16,755.00 | 14,800.68 | 5,023,498 |
| 2022-05-16 | 17,100.00 | 17,447.00 | 16,982.00 | 17,239.00 | 15,228.23 | 3,321,560 |
| 2022-05-13 | 17,500.00 | 17,683.00 | 16,929.00 | 17,076.00 | 15,084.24 | 6,060,978 |
| 2022-05-12 | 16,401.00 | 16,901.00 | 16,211.00 | 16,890.00 | 14,919.93 | 7,942,180 |
| 2022-05-11 | 16,800.00 | 17,055.00 | 16,500.00 | 16,975.00 | 14,995.02 | 5,558,973 |
| 2022-05-10 | 16,467.00 | 16,982.00 | 16,400.00 | 16,770.00 | 14,813.93 | 6,085,409 |
| 2022-05-09 | 16,799.00 | 16,799.00 | 16,170.00 | 16,364.00 | 14,455.29 | 4,525,294 |
| 2022-05-06 | 17,150.00 | 17,350.00 | 16,518.00 | 16,715.00 | 14,765.35 | 4,996,253 |
| 2022-05-05 | 16,900.00 | 17,655.00 | 16,721.00 | 17,263.00 | 15,249.43 | 6,185,911 |
| 2022-05-04 | 16,801.00 | 17,024.00 | 16,700.00 | 16,832.00 | 14,868.70 | 4,823,658 |
| 2022-05-03 | 16,850.00 | 17,143.00 | 16,782.00 | 16,801.00 | 14,841.32 | 6,873,629 |
| 2022-04-29 | 17,660.00 | 17,793.00 | 16,869.00 | 16,869.00 | 14,901.38 | 8,610,050 |
| 2022-04-28 | 17,385.00 | 17,582.00 | 17,122.00 | 17,510.00 | 15,467.62 | 4,499,542 |
| 2022-04-26 | 16,800.00 | 17,450.00 | 16,661.00 | 17,197.00 | 15,191.13 | 5,210,601 |
| 2022-04-25 | 17,150.00 | 17,157.00 | 16,523.00 | 16,533.00 | 14,604.58 | 4,605,428 |
| 2022-04-22 | 17,101.00 | 17,457.00 | 17,059.00 | 17,300.00 | 15,282.11 | 3,578,293 |
| 2022-04-21 | 17,323.00 | 17,513.00 | 17,100.00 | 17,239.00 | 15,228.23 | 5,861,940 |
| 2022-04-20 | 17,200.00 | 17,568.00 | 17,090.00 | 17,239.00 | 15,228.23 | 4,049,202 |
| 2022-04-19 | 17,600.00 | 17,682.00 | 17,321.00 | 17,385.00 | 15,357.20 | 4,256,137 |
| 2022-04-14 | 17,625.00 | 17,801.00 | 17,282.00 | 17,510.00 | 15,467.62 | 3,182,916 |
| 2022-04-13 | 18,375.00 | 18,375.00 | 17,474.00 | 17,594.00 | 15,541.82 | 4,117,346 |
| 2022-04-12 | 18,178.00 | 18,320.00 | 17,926.00 | 18,088.00 | 15,978.20 | 5,765,690 |
| 2022-04-11 | 18,100.00 | 18,331.00 | 17,767.00 | 18,185.00 | 16,063.88 | 6,240,243 |
| 2022-04-08 | 18,002.00 | 18,216.00 | 17,793.00 | 17,867.00 | 15,782.98 | 4,935,605 |
| 2022-04-07 | 18,120.00 | 18,543.00 | 18,000.00 | 18,229.00 | 16,102.75 | 3,500,794 |
| 2022-04-06 | 17,900.00 | 18,335.00 | 17,869.00 | 18,136.00 | 16,020.60 | 9,294,818 |
| 2022-04-05 | 18,800.00 | 18,842.00 | 17,169.00 | 17,358.00 | 15,333.35 | 15,210,860 |
| 2022-04-04 | 19,335.00 | 19,644.00 | 18,818.00 | 18,818.00 | 16,623.05 | 3,267,176 |
| 2022-04-01 | 19,100.00 | 19,626.00 | 19,100.00 | 19,331.00 | 17,076.21 | 4,390,429 |
| 2022-03-31 | 19,001.00 | 19,456.00 | 18,940.00 | 19,000.00 | 16,783.82 | 4,893,880 |
| 2022-03-30 | 19,107.00 | 19,353.00 | 18,952.00 | 19,179.00 | 16,941.94 | 3,218,069 |
| 2022-03-29 | 19,894.00 | 19,929.00 | 19,134.00 | 19,296.00 | 16,780.29 | 3,140,533 |
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.