MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 17,550.00 | 17,557.00 | 17,012.00 | 17,071.00 | 14,845.37 | 1,043,146 |
| 2021-12-30 | 17,329.00 | 17,580.00 | 17,061.00 | 17,520.00 | 15,235.83 | 2,192,831 |
| 2021-12-29 | 17,000.00 | 17,260.00 | 16,966.00 | 17,225.00 | 14,979.30 | 1,654,828 |
| 2021-12-28 | 16,705.00 | 17,170.00 | 16,659.00 | 17,058.00 | 14,834.07 | 1,123,089 |
| 2021-12-24 | 17,100.00 | 17,168.00 | 16,880.00 | 16,896.00 | 14,693.19 | 297,834 |
| 2021-12-23 | 17,030.00 | 17,400.00 | 17,005.00 | 17,169.00 | 14,930.60 | 1,557,867 |
| 2021-12-22 | 17,384.00 | 17,384.00 | 16,966.00 | 17,125.00 | 14,892.33 | 2,136,372 |
| 2021-12-21 | 17,100.00 | 17,212.00 | 16,903.00 | 17,049.00 | 14,826.24 | 2,315,300 |
| 2021-12-20 | 17,199.00 | 17,228.00 | 16,753.00 | 17,044.00 | 14,821.89 | 1,756,198 |
| 2021-12-17 | 17,400.00 | 17,836.00 | 16,991.00 | 17,227.00 | 14,981.03 | 13,240,390 |
| 2021-12-15 | 16,900.00 | 17,573.00 | 16,797.00 | 17,338.00 | 15,077.56 | 19,431,539 |
| 2021-12-14 | 16,050.00 | 17,074.00 | 15,970.00 | 16,956.00 | 14,745.37 | 6,680,178 |
| 2021-12-13 | 15,700.00 | 16,224.00 | 15,523.00 | 16,050.00 | 13,957.49 | 4,862,724 |
| 2021-12-10 | 16,040.00 | 16,089.00 | 15,717.00 | 15,800.00 | 13,740.08 | 3,971,654 |
| 2021-12-09 | 16,130.00 | 16,343.00 | 15,754.00 | 15,855.00 | 13,787.91 | 3,630,988 |
| 2021-12-08 | 16,274.00 | 16,481.00 | 16,039.00 | 16,268.00 | 14,147.06 | 4,541,658 |
| 2021-12-07 | 16,045.00 | 16,339.00 | 15,975.00 | 16,150.00 | 14,044.45 | 3,829,838 |
| 2021-12-06 | 16,550.00 | 16,874.00 | 16,045.00 | 16,045.00 | 13,953.14 | 4,763,522 |
| 2021-12-03 | 16,600.00 | 16,738.00 | 16,472.00 | 16,680.00 | 14,505.35 | 5,495,897 |
| 2021-12-02 | 16,850.00 | 16,910.00 | 16,473.00 | 16,600.00 | 14,435.78 | 4,578,085 |
| 2021-12-01 | 16,250.00 | 16,968.00 | 16,200.00 | 16,873.00 | 14,673.19 | 5,696,412 |
| 2021-11-30 | 15,715.00 | 16,776.00 | 15,715.00 | 16,159.00 | 14,052.27 | 16,979,961 |
| 2021-11-29 | 15,760.00 | 16,133.00 | 15,760.00 | 15,941.00 | 13,862.70 | 2,833,384 |
| 2021-11-26 | 15,731.00 | 16,307.00 | 15,507.00 | 15,703.00 | 13,655.73 | 4,293,634 |
| 2021-11-25 | 16,069.00 | 16,331.00 | 15,910.00 | 16,200.00 | 14,087.93 | 3,545,436 |
| 2021-11-24 | 16,500.00 | 16,500.00 | 16,012.00 | 16,173.00 | 14,064.45 | 4,305,884 |
| 2021-11-23 | 15,450.00 | 16,262.00 | 15,450.00 | 16,262.00 | 14,141.85 | 2,708,708 |
| 2021-11-22 | 15,406.00 | 15,920.00 | 15,406.00 | 15,750.00 | 13,696.60 | 3,541,924 |
| 2021-11-19 | 15,700.00 | 15,834.00 | 15,421.00 | 15,588.00 | 13,555.72 | 2,725,652 |
| 2021-11-18 | 15,800.00 | 15,903.00 | 15,601.00 | 15,700.00 | 13,653.12 | 4,459,425 |
| 2021-11-17 | 15,806.00 | 15,979.00 | 15,637.00 | 15,726.00 | 13,675.73 | 3,177,914 |
| 2021-11-16 | 16,000.00 | 16,073.00 | 15,769.00 | 15,792.00 | 13,733.12 | 3,198,600 |
| 2021-11-15 | 16,430.00 | 16,430.00 | 15,583.00 | 15,964.00 | 13,882.70 | 2,920,943 |
| 2021-11-12 | 16,412.00 | 16,485.00 | 15,911.00 | 16,000.00 | 13,914.00 | 3,289,349 |
| 2021-11-11 | 16,600.00 | 16,715.00 | 16,300.00 | 16,412.00 | 14,272.29 | 2,901,367 |
| 2021-11-10 | 16,797.00 | 17,316.00 | 16,393.00 | 16,554.00 | 14,395.78 | 5,218,238 |
| 2021-11-09 | 17,075.00 | 17,255.00 | 16,841.00 | 16,906.00 | 14,701.88 | 5,828,989 |
| 2021-11-08 | 16,800.00 | 17,286.00 | 16,540.00 | 16,950.00 | 14,740.15 | 10,353,130 |
| 2021-11-05 | 14,759.00 | 17,499.00 | 14,759.00 | 16,700.00 | 14,522.74 | 16,252,540 |
| 2021-11-04 | 14,000.00 | 14,840.00 | 13,999.00 | 14,759.00 | 12,834.80 | 6,471,777 |
| 2021-11-03 | 13,689.00 | 13,855.00 | 13,549.00 | 13,831.00 | 12,027.79 | 2,077,632 |
| 2021-11-02 | 13,870.00 | 14,090.00 | 13,415.00 | 13,689.00 | 11,904.30 | 5,527,656 |
| 2021-10-29 | 13,546.00 | 13,869.00 | 13,460.00 | 13,698.00 | 11,912.13 | 5,579,548 |
| 2021-10-28 | 13,641.00 | 13,670.00 | 13,471.00 | 13,547.00 | 11,780.81 | 2,511,719 |
| 2021-10-27 | 13,589.00 | 13,866.00 | 13,583.00 | 13,687.00 | 11,902.56 | 2,758,868 |
| 2021-10-26 | 13,564.00 | 13,722.00 | 13,435.00 | 13,624.00 | 11,847.77 | 3,293,237 |
| 2021-10-25 | 13,630.00 | 13,800.00 | 13,507.00 | 13,534.00 | 11,769.51 | 2,166,755 |
| 2021-10-22 | 13,486.00 | 13,657.00 | 13,460.00 | 13,632.00 | 11,854.73 | 1,683,747 |
| 2021-10-21 | 13,800.00 | 13,877.00 | 13,426.00 | 13,476.00 | 11,719.07 | 3,295,924 |
| 2021-10-20 | 13,894.00 | 13,944.00 | 13,770.00 | 13,861.00 | 12,053.88 | 2,506,134 |
| 2021-10-19 | 14,087.00 | 14,111.00 | 13,600.00 | 13,672.00 | 11,889.52 | 4,147,861 |
| 2021-10-18 | 13,982.00 | 14,204.00 | 13,982.00 | 14,000.00 | 12,174.75 | 2,045,721 |
| 2021-10-15 | 13,950.00 | 14,120.00 | 13,850.00 | 13,992.00 | 12,167.80 | 4,854,381 |
| 2021-10-14 | 14,100.00 | 14,266.00 | 13,840.00 | 13,893.00 | 12,081.70 | 2,981,855 |
← NewerPage 21 of 21 · 1,254 trading days
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.