MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 19,401.00 | 19,890.00 | 19,401.00 | 19,679.00 | 17,113.36 | 2,264,905 |
| 2022-03-25 | 19,305.00 | 19,949.00 | 19,305.00 | 19,613.00 | 17,055.96 | 2,286,785 |
| 2022-03-24 | 19,350.00 | 19,823.00 | 19,245.00 | 19,585.00 | 17,031.61 | 2,937,150 |
| 2022-03-23 | 19,657.00 | 19,863.00 | 19,146.00 | 19,146.00 | 16,649.85 | 3,935,768 |
| 2022-03-22 | 19,500.00 | 20,006.00 | 19,500.00 | 19,657.00 | 17,094.22 | 3,590,030 |
| 2022-03-18 | 20,052.00 | 20,234.00 | 19,482.00 | 19,482.00 | 16,942.04 | 23,864,369 |
| 2022-03-17 | 20,200.00 | 20,356.00 | 19,711.00 | 20,035.00 | 17,422.94 | 13,818,230 |
| 2022-03-16 | 20,480.00 | 20,570.00 | 19,858.00 | 20,000.00 | 17,392.51 | 6,003,352 |
| 2022-03-15 | 19,900.00 | 20,020.00 | 19,500.00 | 19,713.00 | 17,142.92 | 7,727,306 |
| 2022-03-14 | 19,895.00 | 20,840.00 | 19,881.00 | 20,138.00 | 17,512.51 | 4,027,075 |
| 2022-03-11 | 19,831.00 | 20,749.00 | 19,831.00 | 20,280.00 | 17,636.00 | 3,156,511 |
| 2022-03-10 | 19,301.00 | 20,042.00 | 19,120.00 | 20,011.00 | 17,402.07 | 5,006,292 |
| 2022-03-09 | 19,300.00 | 20,200.00 | 18,917.00 | 19,208.00 | 16,703.76 | 6,462,878 |
| 2022-03-08 | 18,200.00 | 19,285.00 | 18,099.00 | 18,657.00 | 16,224.60 | 6,430,981 |
| 2022-03-07 | 19,555.00 | 19,565.00 | 17,983.00 | 18,205.00 | 15,831.53 | 8,863,755 |
| 2022-03-04 | 20,340.00 | 20,676.00 | 19,114.00 | 19,437.00 | 16,902.91 | 9,149,079 |
| 2022-03-03 | 20,601.00 | 21,149.00 | 20,510.00 | 20,550.00 | 17,870.80 | 5,047,799 |
| 2022-03-02 | 19,955.00 | 20,877.00 | 19,906.00 | 20,808.00 | 18,095.16 | 9,759,296 |
| 2022-03-01 | 19,160.00 | 19,890.00 | 19,160.00 | 19,768.00 | 17,190.75 | 6,112,845 |
| 2022-02-28 | 18,751.00 | 19,375.00 | 18,751.00 | 19,160.00 | 16,662.02 | 6,963,844 |
| 2022-02-25 | 18,200.00 | 19,089.00 | 18,200.00 | 19,056.00 | 16,571.58 | 4,922,717 |
| 2022-02-24 | 18,055.00 | 18,297.00 | 17,477.00 | 18,254.00 | 15,874.14 | 7,528,682 |
| 2022-02-23 | 17,900.00 | 18,673.00 | 17,744.00 | 18,533.00 | 16,116.77 | 5,529,779 |
| 2022-02-22 | 17,905.00 | 18,203.00 | 17,639.00 | 17,962.00 | 15,620.21 | 4,987,978 |
| 2022-02-21 | 18,180.00 | 18,508.00 | 18,180.00 | 18,274.00 | 15,891.53 | 3,513,862 |
| 2022-02-18 | 18,050.00 | 18,675.00 | 17,916.00 | 18,272.00 | 15,889.79 | 3,610,724 |
| 2022-02-17 | 18,744.00 | 18,770.00 | 18,135.00 | 18,322.00 | 15,933.27 | 4,505,755 |
| 2022-02-16 | 18,470.00 | 18,746.00 | 18,470.00 | 18,642.00 | 16,211.55 | 3,005,825 |
| 2022-02-15 | 18,360.00 | 18,886.00 | 18,309.00 | 18,568.00 | 16,147.20 | 3,615,555 |
| 2022-02-14 | 18,261.00 | 18,744.00 | 18,030.00 | 18,744.00 | 16,300.26 | 4,356,779 |
| 2022-02-11 | 18,730.00 | 18,805.00 | 18,371.00 | 18,692.00 | 16,255.04 | 2,682,260 |
| 2022-02-10 | 18,650.00 | 18,923.00 | 18,514.00 | 18,785.00 | 16,335.91 | 3,242,421 |
| 2022-02-09 | 18,950.00 | 19,166.00 | 18,510.00 | 18,659.00 | 16,226.34 | 4,145,184 |
| 2022-02-08 | 18,879.00 | 18,934.00 | 18,591.00 | 18,813.00 | 16,360.26 | 3,464,747 |
| 2022-02-07 | 18,650.00 | 18,944.00 | 18,495.00 | 18,705.00 | 16,266.34 | 2,641,278 |
| 2022-02-04 | 18,709.00 | 18,917.00 | 18,592.00 | 18,700.00 | 16,261.99 | 2,913,210 |
| 2022-02-03 | 18,300.00 | 18,901.00 | 18,275.00 | 18,731.00 | 16,288.95 | 3,989,135 |
| 2022-02-02 | 19,250.00 | 19,509.00 | 18,350.00 | 18,515.00 | 16,101.11 | 4,644,159 |
| 2022-02-01 | 19,305.00 | 19,639.00 | 18,931.00 | 19,180.00 | 16,679.41 | 4,920,838 |
| 2022-01-31 | 17,600.00 | 19,232.00 | 17,600.00 | 19,212.00 | 16,707.24 | 12,598,270 |
| 2022-01-28 | 16,603.00 | 17,434.00 | 16,603.00 | 17,434.00 | 15,161.05 | 5,094,830 |
| 2022-01-27 | 16,505.00 | 16,870.00 | 16,452.00 | 16,789.00 | 14,600.14 | 5,174,901 |
| 2022-01-26 | 16,001.00 | 17,140.00 | 15,960.00 | 17,132.00 | 14,898.42 | 8,633,028 |
| 2022-01-25 | 15,828.00 | 16,230.00 | 15,800.00 | 16,035.00 | 13,944.44 | 5,812,246 |
| 2022-01-24 | 16,500.00 | 16,690.00 | 15,866.00 | 15,866.00 | 13,797.47 | 6,543,071 |
| 2022-01-21 | 16,500.00 | 16,705.00 | 16,320.00 | 16,557.00 | 14,398.39 | 3,328,744 |
| 2022-01-20 | 16,378.00 | 16,571.00 | 16,203.00 | 16,571.00 | 14,410.56 | 4,119,412 |
| 2022-01-19 | 16,594.00 | 16,594.00 | 16,117.00 | 16,378.00 | 14,242.72 | 6,268,670 |
| 2022-01-18 | 16,484.00 | 16,637.00 | 16,068.00 | 16,350.00 | 14,218.37 | 4,801,563 |
| 2022-01-17 | 16,675.00 | 16,788.00 | 16,271.00 | 16,342.00 | 14,211.42 | 4,488,646 |
| 2022-01-14 | 16,321.00 | 16,680.00 | 16,195.00 | 16,420.00 | 14,279.25 | 5,477,048 |
| 2022-01-13 | 16,400.00 | 16,590.00 | 16,233.00 | 16,335.00 | 14,205.33 | 3,426,570 |
| 2022-01-12 | 16,310.00 | 16,624.00 | 16,310.00 | 16,326.00 | 14,197.50 | 3,280,046 |
| 2022-01-11 | 16,610.00 | 16,824.00 | 16,305.00 | 16,306.00 | 14,180.11 | 3,058,923 |
| 2022-01-10 | 16,800.00 | 16,953.00 | 16,610.00 | 16,697.00 | 14,520.13 | 1,669,379 |
| 2022-01-07 | 17,175.00 | 17,204.00 | 16,678.00 | 16,710.00 | 14,531.44 | 1,814,803 |
| 2022-01-06 | 17,240.00 | 17,349.00 | 17,000.00 | 17,175.00 | 14,935.81 | 1,552,247 |
| 2022-01-05 | 17,169.00 | 17,641.00 | 17,024.00 | 17,491.00 | 15,210.62 | 2,322,250 |
| 2022-01-04 | 17,375.00 | 17,479.00 | 16,915.00 | 16,980.00 | 14,766.24 | 1,977,152 |
| 2022-01-03 | 17,315.00 | 17,502.00 | 17,179.00 | 17,204.00 | 14,961.03 | 1,484,232 |
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.