MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 17,200.00 | 17,577.00 | 17,040.00 | 17,293.00 | 16,849.70 | 5,320,795 |
| 2025-10-30 | 16,830.00 | 17,096.00 | 16,765.00 | 17,013.00 | 16,576.88 | 3,353,936 |
| 2025-10-29 | 17,337.00 | 17,358.00 | 16,687.00 | 16,908.00 | 16,474.57 | 4,254,307 |
| 2025-10-28 | 16,600.00 | 17,422.00 | 16,600.00 | 17,200.00 | 16,759.09 | 6,012,180 |
| 2025-10-27 | 16,502.00 | 16,834.00 | 16,502.00 | 16,700.00 | 16,271.90 | 3,954,209 |
| 2025-10-24 | 16,350.00 | 16,967.00 | 16,350.00 | 16,670.00 | 16,242.67 | 3,461,886 |
| 2025-10-23 | 16,620.00 | 16,777.00 | 16,465.00 | 16,699.00 | 16,270.93 | 3,392,904 |
| 2025-10-22 | 16,210.00 | 16,739.00 | 16,026.00 | 16,674.00 | 16,246.57 | 6,066,193 |
| 2025-10-21 | 16,057.00 | 16,498.00 | 15,931.00 | 16,225.00 | 15,809.08 | 5,524,476 |
| 2025-10-20 | 16,700.00 | 16,780.00 | 16,257.00 | 16,336.00 | 15,917.24 | 2,326,130 |
| 2025-10-17 | 16,120.00 | 16,694.00 | 15,874.00 | 16,583.00 | 16,157.90 | 6,217,109 |
| 2025-10-16 | 16,510.00 | 16,700.00 | 16,000.00 | 16,274.00 | 15,856.82 | 3,942,604 |
| 2025-10-15 | 15,230.00 | 16,512.00 | 15,230.00 | 16,512.00 | 16,088.72 | 9,699,605 |
| 2025-10-14 | 15,350.00 | 15,350.00 | 15,041.00 | 15,284.00 | 14,892.20 | 3,166,042 |
| 2025-10-13 | 15,304.00 | 15,459.00 | 15,092.00 | 15,357.00 | 14,963.33 | 3,055,539 |
| 2025-10-10 | 15,350.00 | 15,598.00 | 15,119.00 | 15,477.00 | 15,080.26 | 3,376,139 |
| 2025-10-09 | 15,050.00 | 15,349.00 | 14,779.00 | 15,262.00 | 14,870.77 | 5,080,470 |
| 2025-10-08 | 14,729.00 | 15,405.00 | 14,729.00 | 15,202.00 | 14,812.31 | 5,610,791 |
| 2025-10-07 | 14,420.00 | 14,868.00 | 14,283.00 | 14,847.00 | 14,466.41 | 6,147,928 |
| 2025-10-06 | 14,585.00 | 14,747.00 | 14,240.00 | 14,372.00 | 14,003.58 | 3,194,496 |
| 2025-10-03 | 14,315.00 | 14,661.00 | 14,281.00 | 14,647.00 | 14,271.53 | 4,175,950 |
| 2025-10-02 | 14,700.00 | 14,748.00 | 14,173.00 | 14,315.00 | 13,948.04 | 5,966,040 |
| 2025-10-01 | 14,488.00 | 14,849.00 | 14,211.00 | 14,738.00 | 14,360.20 | 7,484,367 |
| 2025-09-30 | 13,799.00 | 14,500.00 | 13,741.00 | 14,500.00 | 14,128.30 | 11,058,110 |
| 2025-09-29 | 13,945.00 | 13,945.00 | 13,711.00 | 13,800.00 | 13,446.24 | 4,048,990 |
| 2025-09-26 | 13,507.00 | 13,868.00 | 13,316.00 | 13,841.00 | 13,486.19 | 4,604,167 |
| 2025-09-25 | 13,725.00 | 13,731.00 | 13,454.00 | 13,529.00 | 13,182.19 | 7,862,117 |
| 2025-09-23 | 13,565.00 | 13,866.00 | 13,565.00 | 13,784.00 | 13,430.65 | 7,432,639 |
| 2025-09-22 | 13,904.00 | 13,904.00 | 13,574.00 | 13,700.00 | 13,348.81 | 5,123,215 |
| 2025-09-19 | 14,135.00 | 14,233.00 | 13,500.00 | 13,800.00 | 13,446.24 | 17,505,039 |
| 2025-09-18 | 14,426.00 | 14,644.00 | 14,020.00 | 14,133.00 | 13,770.71 | 16,011,630 |
| 2025-09-17 | 14,858.00 | 14,900.00 | 14,486.00 | 14,664.00 | 14,288.10 | 5,937,400 |
| 2025-09-16 | 14,010.00 | 15,010.00 | 13,982.00 | 14,849.00 | 14,468.35 | 11,246,300 |
| 2025-09-15 | 13,866.00 | 14,199.00 | 13,691.00 | 14,078.00 | 13,717.12 | 6,387,349 |
| 2025-09-12 | 13,855.00 | 13,855.00 | 13,443.00 | 13,692.00 | 13,341.01 | 6,727,918 |
| 2025-09-11 | 13,700.00 | 13,972.00 | 13,603.00 | 13,782.00 | 13,428.71 | 5,554,507 |
| 2025-09-10 | 13,868.00 | 14,101.00 | 13,704.00 | 13,803.00 | 13,449.17 | 5,672,128 |
| 2025-09-09 | 13,883.00 | 14,037.00 | 13,802.00 | 13,881.00 | 13,525.17 | 6,734,172 |
| 2025-09-08 | 13,948.00 | 14,130.00 | 13,785.00 | 13,956.00 | 13,598.25 | 6,096,595 |
| 2025-09-05 | 13,700.00 | 14,176.00 | 13,700.00 | 13,956.00 | 13,598.25 | 7,392,022 |
| 2025-09-04 | 14,231.00 | 14,236.00 | 13,737.00 | 13,869.00 | 13,513.48 | 10,639,860 |
| 2025-09-03 | 14,500.00 | 14,785.00 | 13,768.00 | 13,980.00 | 13,621.63 | 6,982,303 |
| 2025-09-02 | 14,609.00 | 14,615.00 | 14,160.00 | 14,312.00 | 13,945.12 | 6,709,398 |
| 2025-09-01 | 14,850.00 | 15,079.00 | 14,343.00 | 14,551.00 | 14,177.99 | 6,300,630 |
| 2025-08-29 | 15,046.00 | 15,272.00 | 14,897.00 | 14,980.00 | 14,596.00 | 5,464,559 |
| 2025-08-28 | 15,189.00 | 15,298.00 | 14,903.00 | 15,233.00 | 14,842.51 | 5,003,176 |
| 2025-08-27 | 14,951.00 | 15,094.00 | 14,722.00 | 15,046.00 | 14,660.30 | 4,993,764 |
| 2025-08-26 | 15,400.00 | 15,460.00 | 14,978.00 | 14,978.00 | 14,594.05 | 16,522,580 |
| 2025-08-25 | 15,420.00 | 15,580.00 | 15,288.00 | 15,480.00 | 15,083.18 | 4,284,204 |
| 2025-08-22 | 15,644.00 | 15,812.00 | 15,631.00 | 15,639.00 | 15,238.10 | 7,863,741 |
| 2025-08-21 | 15,700.00 | 15,805.00 | 15,550.00 | 15,650.00 | 15,248.82 | 5,873,102 |
| 2025-08-20 | 15,465.00 | 15,858.00 | 15,383.00 | 15,712.00 | 15,309.23 | 5,060,657 |
| 2025-08-19 | 15,399.00 | 16,023.00 | 15,399.00 | 15,606.00 | 15,205.95 | 8,407,084 |
| 2025-08-18 | 17,200.00 | 17,284.00 | 15,462.00 | 15,734.00 | 15,330.67 | 11,727,580 |
| 2025-08-15 | 17,390.00 | 17,423.00 | 17,047.00 | 17,178.00 | 16,737.65 | 6,947,726 |
| 2025-08-14 | 17,200.00 | 17,325.00 | 16,988.00 | 17,268.00 | 16,825.34 | 12,454,330 |
| 2025-08-13 | 17,200.00 | 17,351.00 | 17,098.00 | 17,212.00 | 16,770.78 | 6,966,077 |
| 2025-08-12 | 16,665.00 | 17,345.00 | 16,651.00 | 17,200.00 | 16,759.09 | 7,264,535 |
| 2025-08-11 | 16,600.00 | 16,684.00 | 16,423.00 | 16,684.00 | 16,256.31 | 5,133,852 |
| 2025-08-08 | 16,790.00 | 16,907.00 | 16,483.00 | 16,500.00 | 16,077.03 | 4,639,658 |
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.