MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 18,225.00 | 18,578.00 | 18,049.00 | 18,060.00 | 17,597.04 | 5,367,902 |
| 2026-01-28 | 18,278.00 | 18,472.00 | 17,942.00 | 17,974.00 | 17,513.25 | 4,421,820 |
| 2026-01-27 | 18,399.00 | 18,646.00 | 18,163.00 | 18,300.00 | 17,830.89 | 6,291,432 |
| 2026-01-26 | 17,459.00 | 18,216.00 | 17,401.00 | 18,216.00 | 17,749.04 | 3,991,780 |
| 2026-01-23 | 18,121.00 | 18,427.00 | 17,568.00 | 17,618.00 | 17,166.37 | 6,361,680 |
| 2026-01-22 | 17,441.00 | 18,664.00 | 17,242.00 | 18,350.00 | 17,879.61 | 5,421,055 |
| 2026-01-21 | 17,489.00 | 17,714.00 | 16,981.00 | 17,331.00 | 16,886.73 | 4,976,911 |
| 2026-01-20 | 17,500.00 | 17,944.00 | 17,412.00 | 17,662.00 | 17,209.24 | 3,980,937 |
| 2026-01-19 | 17,784.00 | 18,002.00 | 17,501.00 | 17,662.00 | 17,209.24 | 2,591,340 |
| 2026-01-16 | 17,541.00 | 17,961.00 | 17,402.00 | 17,918.00 | 17,458.68 | 4,568,137 |
| 2026-01-15 | 17,125.00 | 17,629.00 | 16,939.00 | 17,573.00 | 17,122.53 | 5,840,868 |
| 2026-01-14 | 17,600.00 | 17,807.00 | 17,080.00 | 17,184.00 | 16,743.50 | 5,168,110 |
| 2026-01-13 | 17,461.00 | 17,778.00 | 17,405.00 | 17,600.00 | 17,148.83 | 4,051,582 |
| 2026-01-12 | 17,599.00 | 17,839.00 | 17,255.00 | 17,519.00 | 17,069.91 | 3,115,621 |
| 2026-01-09 | 17,859.00 | 17,859.00 | 17,469.00 | 17,580.00 | 17,129.35 | 2,759,129 |
| 2026-01-08 | 17,559.00 | 17,734.00 | 17,086.00 | 17,709.00 | 17,255.04 | 2,386,713 |
| 2026-01-07 | 17,720.00 | 17,720.00 | 17,195.00 | 17,528.00 | 17,078.68 | 4,765,041 |
| 2026-01-06 | 16,872.00 | 17,738.00 | 16,872.00 | 17,581.00 | 17,130.32 | 4,529,417 |
| 2026-01-05 | 16,728.00 | 17,164.00 | 16,728.00 | 17,112.00 | 16,673.34 | 4,055,222 |
| 2026-01-02 | 17,000.00 | 17,272.00 | 16,766.00 | 16,992.00 | 16,556.42 | 1,791,359 |
| 2025-12-31 | 16,899.00 | 17,063.00 | 16,782.00 | 16,950.00 | 16,515.50 | 1,329,896 |
| 2025-12-30 | 16,886.00 | 17,068.00 | 16,698.00 | 16,909.00 | 16,475.55 | 1,257,701 |
| 2025-12-29 | 16,789.00 | 16,995.00 | 16,580.00 | 16,817.00 | 16,385.91 | 2,143,533 |
| 2025-12-24 | 16,502.00 | 16,741.00 | 16,478.00 | 16,639.00 | 16,212.47 | 713,054 |
| 2025-12-23 | 16,248.00 | 16,550.00 | 16,104.00 | 16,478.00 | 16,055.60 | 1,714,853 |
| 2025-12-22 | 15,901.00 | 16,218.00 | 15,731.00 | 16,140.00 | 15,726.26 | 2,335,891 |
| 2025-12-19 | 15,735.00 | 16,096.00 | 15,441.00 | 15,916.00 | 15,508.00 | 11,651,080 |
| 2025-12-18 | 16,450.00 | 16,689.00 | 15,716.00 | 15,860.00 | 15,453.44 | 14,885,080 |
| 2025-12-17 | 15,719.00 | 16,399.00 | 15,622.00 | 16,399.00 | 15,978.62 | 6,187,139 |
| 2025-12-15 | 15,575.00 | 15,890.00 | 15,419.00 | 15,778.00 | 15,373.54 | 3,124,176 |
| 2025-12-12 | 14,950.00 | 15,949.00 | 14,950.00 | 15,623.00 | 15,222.51 | 3,056,773 |
| 2025-12-11 | 15,750.00 | 15,971.00 | 15,494.00 | 15,780.00 | 15,375.49 | 5,504,757 |
| 2025-12-10 | 15,667.00 | 15,757.00 | 15,571.00 | 15,723.00 | 15,319.95 | 1,764,650 |
| 2025-12-09 | 15,734.00 | 15,819.00 | 15,541.00 | 15,750.00 | 15,346.26 | 2,713,228 |
| 2025-12-08 | 15,899.00 | 15,978.00 | 15,641.00 | 15,734.00 | 15,330.67 | 3,111,494 |
| 2025-12-05 | 15,720.00 | 15,970.00 | 15,720.00 | 15,801.00 | 15,395.95 | 2,186,131 |
| 2025-12-04 | 15,954.00 | 15,995.00 | 15,479.00 | 15,725.00 | 15,321.90 | 3,448,656 |
| 2025-12-03 | 15,633.00 | 16,052.00 | 15,575.00 | 16,020.00 | 15,609.34 | 2,283,670 |
| 2025-12-02 | 15,834.00 | 15,907.00 | 15,472.00 | 15,800.00 | 15,394.98 | 2,085,864 |
| 2025-12-01 | 15,800.00 | 15,801.00 | 15,350.00 | 15,572.00 | 15,172.82 | 6,585,272 |
| 2025-11-28 | 16,350.00 | 16,399.00 | 15,788.00 | 15,788.00 | 15,383.28 | 8,389,527 |
| 2025-11-27 | 16,820.00 | 16,850.00 | 16,105.00 | 16,212.00 | 15,796.41 | 4,404,871 |
| 2025-11-26 | 17,063.00 | 17,218.00 | 16,786.00 | 16,818.00 | 16,386.88 | 2,160,894 |
| 2025-11-25 | 16,445.00 | 16,978.00 | 16,445.00 | 16,827.00 | 16,395.65 | 3,422,656 |
| 2025-11-24 | 16,866.00 | 17,136.00 | 16,419.00 | 16,486.00 | 16,063.39 | 9,893,863 |
| 2025-11-21 | 16,612.00 | 17,131.00 | 16,612.00 | 16,951.00 | 16,516.47 | 3,522,384 |
| 2025-11-20 | 17,000.00 | 17,543.00 | 16,906.00 | 17,203.00 | 16,762.01 | 3,329,391 |
| 2025-11-19 | 16,690.00 | 17,089.00 | 16,544.00 | 17,010.00 | 16,573.96 | 2,745,171 |
| 2025-11-18 | 16,505.00 | 16,898.00 | 16,478.00 | 16,695.00 | 16,267.03 | 2,694,783 |
| 2025-11-17 | 17,115.00 | 17,115.00 | 16,338.00 | 16,760.00 | 16,330.37 | 3,388,910 |
| 2025-11-14 | 16,640.00 | 17,039.00 | 16,640.00 | 16,845.00 | 16,413.19 | 3,307,313 |
| 2025-11-13 | 16,273.00 | 17,069.00 | 16,273.00 | 16,918.00 | 16,484.32 | 4,091,240 |
| 2025-11-12 | 16,790.00 | 16,800.00 | 16,273.00 | 16,410.00 | 15,989.34 | 6,173,146 |
| 2025-11-11 | 16,750.00 | 17,230.00 | 16,750.00 | 16,800.00 | 16,369.34 | 4,337,816 |
| 2025-11-10 | 16,511.00 | 17,074.00 | 16,511.00 | 16,863.00 | 16,430.73 | 3,305,565 |
| 2025-11-07 | 16,500.00 | 16,820.00 | 16,208.00 | 16,474.00 | 16,051.70 | 3,559,156 |
| 2025-11-06 | 17,230.00 | 17,230.00 | 16,558.00 | 16,558.00 | 16,133.54 | 4,696,417 |
| 2025-11-05 | 16,980.00 | 17,212.00 | 16,639.00 | 17,034.00 | 16,597.34 | 4,884,958 |
| 2025-11-04 | 17,300.00 | 17,392.00 | 16,810.00 | 16,810.00 | 16,379.08 | 5,049,736 |
| 2025-11-03 | 16,955.00 | 17,450.00 | 16,955.00 | 17,320.00 | 16,876.01 | 3,584,556 |
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.