MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 11,730.00 | 11,845.00 | 11,623.00 | 11,700.00 | 11,039.84 | 5,454,562 |
| 2025-02-11 | 11,500.00 | 11,709.00 | 11,310.00 | 11,709.00 | 11,048.34 | 4,801,458 |
| 2025-02-10 | 11,524.00 | 11,599.00 | 11,362.00 | 11,434.00 | 10,788.85 | 3,002,158 |
| 2025-02-07 | 11,466.00 | 11,673.00 | 11,365.00 | 11,543.00 | 10,891.70 | 4,425,914 |
| 2025-02-06 | 11,511.00 | 11,695.00 | 11,511.00 | 11,564.00 | 10,911.52 | 7,721,966 |
| 2025-02-05 | 11,252.00 | 11,662.00 | 11,252.00 | 11,625.00 | 10,969.08 | 5,170,944 |
| 2025-02-04 | 11,450.00 | 11,626.00 | 11,376.00 | 11,550.00 | 10,898.31 | 4,765,927 |
| 2025-02-03 | 11,148.00 | 11,546.00 | 11,145.00 | 11,500.00 | 10,851.13 | 5,398,624 |
| 2025-01-31 | 11,550.00 | 11,620.00 | 11,273.00 | 11,499.00 | 10,850.18 | 7,521,645 |
| 2025-01-30 | 11,558.00 | 11,875.00 | 11,522.00 | 11,820.00 | 11,153.07 | 6,365,773 |
| 2025-01-29 | 11,219.00 | 11,550.00 | 11,123.00 | 11,502.00 | 10,853.02 | 6,163,346 |
| 2025-01-28 | 11,150.00 | 11,339.00 | 11,012.00 | 11,304.00 | 10,666.19 | 7,599,941 |
| 2025-01-27 | 11,195.00 | 11,383.00 | 11,017.00 | 11,265.00 | 10,629.39 | 7,610,829 |
| 2025-01-24 | 11,250.00 | 11,500.00 | 11,199.00 | 11,283.00 | 10,646.37 | 10,232,300 |
| 2025-01-23 | 11,090.00 | 11,278.00 | 10,954.00 | 11,191.00 | 10,559.56 | 6,299,250 |
| 2025-01-22 | 11,049.00 | 11,365.00 | 10,826.00 | 11,095.00 | 10,468.98 | 9,770,148 |
| 2025-01-21 | 10,600.00 | 11,014.00 | 10,580.00 | 10,944.00 | 10,326.50 | 16,879,070 |
| 2025-01-20 | 10,320.00 | 10,687.00 | 10,278.00 | 10,406.00 | 9,818.86 | 8,216,481 |
| 2025-01-17 | 9,820.00 | 10,305.00 | 9,820.00 | 10,305.00 | 9,723.55 | 6,374,384 |
| 2025-01-16 | 9,780.00 | 10,124.00 | 9,780.00 | 9,925.00 | 9,365.00 | 6,691,360 |
| 2025-01-15 | 9,757.00 | 9,918.00 | 9,569.00 | 9,918.00 | 9,358.39 | 8,511,291 |
| 2025-01-14 | 8,850.00 | 9,767.00 | 8,786.00 | 9,729.00 | 9,180.05 | 10,664,230 |
| 2025-01-13 | 8,900.00 | 9,002.00 | 8,734.00 | 8,794.00 | 8,297.81 | 3,394,263 |
| 2025-01-10 | 9,046.00 | 9,111.00 | 8,924.00 | 9,028.00 | 8,518.61 | 4,732,737 |
| 2025-01-09 | 8,900.00 | 9,350.00 | 8,813.00 | 9,046.00 | 8,535.59 | 5,813,536 |
| 2025-01-08 | 9,300.00 | 9,364.00 | 8,834.00 | 8,889.00 | 8,387.45 | 5,244,288 |
| 2025-01-07 | 9,385.00 | 9,440.00 | 9,251.00 | 9,330.00 | 8,803.57 | 2,728,516 |
| 2025-01-06 | 9,335.00 | 9,455.00 | 9,252.00 | 9,399.00 | 8,868.67 | 2,328,186 |
| 2025-01-03 | 9,295.00 | 9,374.00 | 9,155.00 | 9,336.00 | 8,809.23 | 2,345,458 |
| 2025-01-02 | 9,200.00 | 9,445.00 | 9,112.00 | 9,261.00 | 8,738.46 | 1,995,708 |
| 2024-12-31 | 9,111.00 | 9,325.00 | 9,111.00 | 9,199.00 | 8,679.96 | 1,679,919 |
| 2024-12-30 | 9,200.00 | 9,379.00 | 9,118.00 | 9,287.00 | 8,762.99 | 5,191,276 |
| 2024-12-27 | 8,500.00 | 9,289.00 | 8,459.00 | 9,289.00 | 8,764.88 | 7,944,922 |
| 2024-12-24 | 8,202.00 | 8,487.00 | 8,202.00 | 8,459.00 | 7,981.71 | 802,687 |
| 2024-12-23 | 8,252.00 | 8,366.00 | 8,088.00 | 8,189.00 | 7,726.95 | 1,812,410 |
| 2024-12-20 | 8,222.00 | 8,258.00 | 8,020.00 | 8,252.00 | 7,786.39 | 12,269,550 |
| 2024-12-19 | 8,345.00 | 8,471.00 | 8,180.00 | 8,222.00 | 7,758.09 | 13,884,610 |
| 2024-12-18 | 8,411.00 | 8,595.00 | 8,373.00 | 8,471.00 | 7,993.04 | 16,968,350 |
| 2024-12-17 | 8,648.00 | 8,754.00 | 8,380.00 | 8,380.00 | 7,907.17 | 4,388,226 |
| 2024-12-13 | 8,528.00 | 8,877.00 | 8,504.00 | 8,744.00 | 8,250.63 | 3,632,963 |
| 2024-12-12 | 8,507.00 | 8,638.00 | 8,505.00 | 8,587.00 | 8,102.49 | 3,179,183 |
| 2024-12-11 | 8,525.00 | 8,628.00 | 8,459.00 | 8,503.00 | 8,023.23 | 3,090,383 |
| 2024-12-10 | 8,339.00 | 8,641.00 | 8,275.00 | 8,597.00 | 8,111.93 | 3,863,695 |
| 2024-12-09 | 8,514.00 | 8,573.00 | 8,391.00 | 8,458.00 | 7,980.77 | 3,208,940 |
| 2024-12-06 | 8,300.00 | 8,613.00 | 8,300.00 | 8,541.00 | 8,059.09 | 3,139,783 |
| 2024-12-05 | 8,205.00 | 8,505.00 | 8,205.00 | 8,467.00 | 7,989.26 | 4,019,050 |
| 2024-12-04 | 8,080.00 | 8,325.00 | 8,069.00 | 8,278.00 | 7,810.93 | 3,400,410 |
| 2024-12-03 | 8,150.00 | 8,294.00 | 8,003.00 | 8,078.00 | 7,622.21 | 5,297,191 |
| 2024-12-02 | 8,115.00 | 8,249.00 | 8,026.00 | 8,150.00 | 7,690.15 | 5,975,420 |
| 2024-11-29 | 8,060.00 | 8,147.00 | 8,034.00 | 8,074.00 | 7,618.44 | 3,719,375 |
| 2024-11-28 | 8,150.00 | 8,224.00 | 8,113.00 | 8,148.00 | 7,688.26 | 5,667,895 |
| 2024-11-27 | 8,150.00 | 8,205.00 | 7,994.00 | 8,123.00 | 7,664.67 | 5,539,491 |
| 2024-11-26 | 8,050.00 | 8,166.00 | 7,987.00 | 8,129.00 | 7,670.33 | 3,837,347 |
| 2024-11-25 | 8,020.00 | 8,276.00 | 8,020.00 | 8,124.00 | 7,665.61 | 8,476,053 |
| 2024-11-22 | 8,101.00 | 8,254.00 | 8,027.00 | 8,040.00 | 7,586.35 | 4,346,977 |
| 2024-11-21 | 8,238.00 | 8,392.00 | 8,150.00 | 8,180.00 | 7,718.45 | 3,859,789 |
| 2024-11-20 | 8,400.00 | 8,420.00 | 8,171.00 | 8,238.00 | 7,773.18 | 3,895,999 |
| 2024-11-19 | 8,300.00 | 8,494.00 | 8,209.00 | 8,336.00 | 7,865.65 | 2,147,694 |
| 2024-11-18 | 8,289.00 | 8,400.00 | 8,173.00 | 8,350.00 | 7,878.86 | 2,238,010 |
| 2024-11-15 | 8,161.00 | 8,270.00 | 8,071.00 | 8,206.00 | 7,742.99 | 1,792,062 |
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.