MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 15,813.00 | 16,965.00 | 15,726.00 | 16,762.00 | 16,332.32 | 14,172,690 |
| 2025-08-06 | 15,422.00 | 15,915.00 | 15,280.00 | 15,915.00 | 15,507.03 | 5,552,454 |
| 2025-08-05 | 15,471.00 | 15,887.00 | 15,399.00 | 15,404.00 | 15,009.13 | 10,774,330 |
| 2025-08-04 | 15,550.00 | 15,718.00 | 15,237.00 | 15,382.00 | 14,987.69 | 8,782,145 |
| 2025-08-01 | 15,219.00 | 15,616.00 | 15,034.00 | 15,566.00 | 15,166.97 | 9,858,947 |
| 2025-07-31 | 14,686.00 | 15,677.00 | 14,641.00 | 15,335.00 | 14,941.90 | 12,921,190 |
| 2025-07-30 | 14,600.00 | 14,737.00 | 14,370.00 | 14,520.00 | 14,147.79 | 3,576,303 |
| 2025-07-29 | 14,328.00 | 14,585.00 | 14,233.00 | 14,585.00 | 14,211.12 | 6,052,871 |
| 2025-07-28 | 14,480.00 | 14,480.00 | 14,076.00 | 14,258.00 | 13,892.50 | 3,068,167 |
| 2025-07-25 | 14,120.00 | 14,468.00 | 14,120.00 | 14,145.00 | 13,782.40 | 8,572,031 |
| 2025-07-24 | 14,107.00 | 14,399.00 | 13,909.00 | 14,308.00 | 13,941.22 | 7,131,402 |
| 2025-07-23 | 14,500.00 | 14,505.00 | 13,991.00 | 14,033.00 | 13,673.27 | 4,915,645 |
| 2025-07-22 | 14,300.00 | 14,555.00 | 14,300.00 | 14,420.00 | 14,050.35 | 3,247,023 |
| 2025-07-21 | 14,585.00 | 14,747.00 | 14,340.00 | 14,480.00 | 14,108.81 | 4,117,559 |
| 2025-07-18 | 14,475.00 | 14,716.00 | 14,475.00 | 14,595.00 | 14,220.87 | 3,683,897 |
| 2025-07-17 | 14,380.00 | 14,599.00 | 14,325.00 | 14,564.00 | 14,190.66 | 5,692,955 |
| 2025-07-16 | 14,059.00 | 14,317.00 | 13,835.00 | 14,317.00 | 13,949.99 | 5,019,214 |
| 2025-07-15 | 14,230.00 | 14,350.00 | 13,955.00 | 13,985.00 | 13,626.50 | 4,768,612 |
| 2025-07-14 | 14,050.00 | 14,266.00 | 14,005.00 | 14,266.00 | 13,900.30 | 4,799,972 |
| 2025-07-11 | 14,330.00 | 14,405.00 | 14,093.00 | 14,230.00 | 13,865.22 | 4,836,162 |
| 2025-07-10 | 14,102.00 | 14,450.00 | 14,102.00 | 14,338.00 | 13,970.45 | 3,065,911 |
| 2025-07-09 | 14,100.00 | 14,453.00 | 14,100.00 | 14,364.00 | 13,995.79 | 5,565,715 |
| 2025-07-08 | 14,024.00 | 14,260.00 | 13,927.00 | 14,244.00 | 13,878.86 | 4,871,633 |
| 2025-07-07 | 14,005.00 | 14,184.00 | 13,879.00 | 14,167.00 | 13,803.84 | 2,855,264 |
| 2025-07-04 | 14,000.00 | 14,114.00 | 13,900.00 | 13,997.00 | 13,638.19 | 2,408,641 |
| 2025-07-03 | 13,952.00 | 14,155.00 | 13,806.00 | 14,044.00 | 13,683.99 | 4,250,125 |
| 2025-07-02 | 14,090.00 | 14,296.00 | 13,771.00 | 13,887.00 | 13,531.01 | 6,668,382 |
| 2025-07-01 | 14,369.00 | 14,369.00 | 14,096.00 | 14,200.00 | 13,835.99 | 6,986,611 |
| 2025-06-30 | 13,953.00 | 14,216.00 | 13,930.00 | 14,084.00 | 13,722.96 | 4,237,747 |
| 2025-06-27 | 13,751.00 | 14,184.00 | 13,751.00 | 14,000.00 | 13,641.12 | 5,868,948 |
| 2025-06-26 | 13,339.00 | 13,999.00 | 13,299.00 | 13,999.00 | 13,640.14 | 7,516,115 |
| 2025-06-25 | 13,150.00 | 13,497.00 | 13,096.00 | 13,190.00 | 12,851.88 | 3,288,359 |
| 2025-06-24 | 12,807.00 | 13,440.00 | 12,803.00 | 13,149.00 | 12,811.93 | 5,453,357 |
| 2025-06-23 | 12,350.00 | 12,774.00 | 12,350.00 | 12,721.00 | 12,394.90 | 2,410,935 |
| 2025-06-20 | 12,530.00 | 12,840.00 | 12,530.00 | 12,699.00 | 12,373.47 | 10,730,410 |
| 2025-06-19 | 12,700.00 | 12,900.00 | 12,455.00 | 12,712.00 | 12,386.13 | 10,215,180 |
| 2025-06-18 | 12,580.00 | 12,892.00 | 12,295.00 | 12,821.00 | 12,492.34 | 6,133,529 |
| 2025-06-17 | 13,000.00 | 13,295.00 | 12,610.00 | 12,670.00 | 12,345.21 | 7,541,960 |
| 2025-06-13 | 13,137.00 | 13,422.00 | 12,950.00 | 13,250.00 | 12,910.34 | 7,300,275 |
| 2025-06-12 | 12,940.00 | 13,437.00 | 12,925.00 | 13,424.00 | 13,079.88 | 33,684,980 |
| 2025-06-11 | 13,179.00 | 13,366.00 | 13,003.00 | 13,174.00 | 12,836.29 | 2,757,166 |
| 2025-06-10 | 12,950.00 | 13,375.00 | 12,950.00 | 13,309.00 | 12,967.83 | 4,587,051 |
| 2025-06-09 | 12,954.00 | 13,089.00 | 12,869.00 | 13,071.00 | 12,735.93 | 2,778,883 |
| 2025-06-06 | 12,950.00 | 13,138.00 | 12,909.00 | 13,014.00 | 12,680.39 | 2,061,834 |
| 2025-06-05 | 13,214.00 | 13,272.00 | 13,007.00 | 13,024.00 | 12,690.14 | 3,305,345 |
| 2025-06-04 | 13,188.00 | 13,484.00 | 13,025.00 | 13,186.00 | 12,847.98 | 3,676,982 |
| 2025-06-03 | 12,540.00 | 13,133.00 | 12,540.00 | 13,133.00 | 12,796.34 | 4,667,261 |
| 2025-06-02 | 12,494.00 | 12,588.00 | 12,371.00 | 12,569.00 | 12,246.80 | 2,765,921 |
| 2025-05-30 | 12,701.00 | 12,918.00 | 12,451.00 | 12,500.00 | 12,179.57 | 9,695,024 |
| 2025-05-29 | 12,677.00 | 12,975.00 | 12,520.00 | 12,800.00 | 12,471.88 | 3,427,097 |
| 2025-05-28 | 12,000.00 | 12,620.00 | 11,989.00 | 12,497.00 | 12,176.65 | 5,797,510 |
| 2025-05-27 | 11,830.00 | 12,127.00 | 11,830.00 | 12,032.00 | 11,723.57 | 4,587,357 |
| 2025-05-26 | 11,875.00 | 12,376.00 | 11,875.00 | 11,969.00 | 11,662.18 | 1,700,121 |
| 2025-05-23 | 12,020.00 | 12,176.00 | 11,845.00 | 12,176.00 | 11,863.87 | 2,553,952 |
| 2025-05-22 | 12,104.00 | 12,104.00 | 11,918.00 | 12,000.00 | 11,692.39 | 2,722,546 |
| 2025-05-21 | 12,125.00 | 12,476.00 | 12,045.00 | 12,104.00 | 11,793.72 | 3,193,920 |
| 2025-05-20 | 11,871.00 | 12,260.00 | 11,871.00 | 12,260.00 | 11,945.72 | 3,004,486 |
| 2025-05-19 | 11,968.00 | 12,060.00 | 11,817.00 | 11,997.00 | 11,689.46 | 3,046,866 |
| 2025-05-16 | 11,900.00 | 12,130.00 | 11,840.00 | 12,130.00 | 11,819.05 | 4,079,528 |
| 2025-05-15 | 11,813.00 | 12,207.00 | 11,813.00 | 12,016.00 | 11,707.98 | 5,035,695 |
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.