MTN Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,345.00 | 8,483.00 | 8,162.00 | 8,164.00 | 7,703.36 | 4,820,688 |
| 2024-11-13 | 8,350.00 | 8,490.00 | 8,321.00 | 8,427.00 | 7,951.52 | 2,201,218 |
| 2024-11-12 | 8,216.00 | 8,485.00 | 8,206.00 | 8,406.00 | 7,931.70 | 2,562,569 |
| 2024-11-11 | 8,408.00 | 8,430.00 | 8,263.00 | 8,317.00 | 7,847.72 | 2,475,762 |
| 2024-11-08 | 8,400.00 | 8,475.00 | 8,252.00 | 8,427.00 | 7,951.52 | 1,788,782 |
| 2024-11-07 | 8,450.00 | 8,627.00 | 8,353.00 | 8,385.00 | 7,911.89 | 2,969,487 |
| 2024-11-06 | 8,750.00 | 8,750.00 | 8,420.00 | 8,475.00 | 7,996.81 | 4,017,188 |
| 2024-11-05 | 8,878.00 | 8,986.00 | 8,561.00 | 8,684.00 | 8,194.02 | 4,524,553 |
| 2024-11-04 | 8,571.00 | 8,923.00 | 8,571.00 | 8,868.00 | 8,367.64 | 2,091,357 |
| 2024-11-01 | 8,800.00 | 8,827.00 | 8,545.00 | 8,742.00 | 8,248.74 | 3,315,429 |
| 2024-10-31 | 8,794.00 | 8,902.00 | 8,684.00 | 8,753.00 | 8,259.12 | 3,891,823 |
| 2024-10-30 | 8,604.00 | 8,841.00 | 8,564.00 | 8,759.00 | 8,264.79 | 4,228,949 |
| 2024-10-29 | 8,815.00 | 8,870.00 | 8,501.00 | 8,677.00 | 8,187.41 | 3,221,329 |
| 2024-10-28 | 8,950.00 | 9,063.00 | 8,788.00 | 8,861.00 | 8,361.03 | 5,032,739 |
| 2024-10-25 | 8,900.00 | 9,100.00 | 8,857.00 | 8,901.00 | 8,398.77 | 4,156,380 |
| 2024-10-24 | 9,100.00 | 9,134.00 | 8,900.00 | 8,900.00 | 8,397.83 | 2,563,113 |
| 2024-10-23 | 8,946.00 | 9,054.00 | 8,877.00 | 8,919.00 | 8,415.76 | 2,968,910 |
| 2024-10-22 | 9,100.00 | 9,100.00 | 8,716.00 | 9,015.00 | 8,506.34 | 3,707,573 |
| 2024-10-21 | 9,200.00 | 9,265.00 | 8,948.00 | 9,035.00 | 8,525.21 | 4,380,289 |
| 2024-10-18 | 8,860.00 | 9,222.00 | 8,860.00 | 9,150.00 | 8,633.72 | 4,301,966 |
| 2024-10-17 | 8,940.00 | 8,995.00 | 8,813.00 | 8,952.00 | 8,446.90 | 1,921,167 |
| 2024-10-16 | 8,600.00 | 8,855.00 | 8,593.00 | 8,834.00 | 8,335.55 | 2,166,661 |
| 2024-10-15 | 8,800.00 | 8,800.00 | 8,620.00 | 8,664.00 | 8,175.15 | 1,972,054 |
| 2024-10-14 | 8,837.00 | 8,837.00 | 8,607.00 | 8,688.00 | 8,197.79 | 1,902,474 |
| 2024-10-11 | 8,700.00 | 8,921.00 | 8,697.00 | 8,790.00 | 8,294.04 | 2,883,108 |
| 2024-10-10 | 8,815.00 | 8,815.00 | 8,625.00 | 8,702.00 | 8,211.00 | 2,381,767 |
| 2024-10-09 | 8,810.00 | 8,810.00 | 8,549.00 | 8,650.00 | 8,161.94 | 2,664,897 |
| 2024-10-08 | 8,585.00 | 8,747.00 | 8,500.00 | 8,623.00 | 8,136.46 | 3,822,074 |
| 2024-10-07 | 8,583.00 | 8,624.00 | 8,457.00 | 8,588.00 | 8,103.43 | 3,029,563 |
| 2024-10-04 | 8,812.00 | 8,850.00 | 8,565.00 | 8,584.00 | 8,099.66 | 3,555,955 |
| 2024-10-03 | 8,871.00 | 8,918.00 | 8,752.00 | 8,850.00 | 8,350.65 | 5,076,841 |
| 2024-10-02 | 9,206.00 | 9,206.00 | 8,779.00 | 8,851.00 | 8,351.59 | 3,210,323 |
| 2024-10-01 | 9,160.00 | 9,347.00 | 8,952.00 | 8,976.00 | 8,469.54 | 4,925,116 |
| 2024-09-30 | 9,497.00 | 9,497.00 | 9,183.00 | 9,183.00 | 8,664.86 | 7,407,439 |
| 2024-09-27 | 9,510.00 | 9,618.00 | 9,432.00 | 9,525.00 | 8,987.57 | 2,709,352 |
| 2024-09-26 | 9,600.00 | 9,685.00 | 9,474.00 | 9,511.00 | 8,974.36 | 3,088,594 |
| 2024-09-25 | 9,610.00 | 9,850.00 | 9,479.00 | 9,595.00 | 9,053.62 | 5,773,728 |
| 2024-09-23 | 9,582.00 | 9,643.00 | 9,449.00 | 9,532.00 | 8,994.17 | 3,406,063 |
| 2024-09-20 | 9,509.00 | 9,611.00 | 9,385.00 | 9,575.00 | 9,034.74 | 12,688,400 |
| 2024-09-19 | 9,436.00 | 9,641.00 | 9,362.00 | 9,548.00 | 9,009.27 | 15,046,590 |
| 2024-09-18 | 9,375.00 | 9,455.00 | 9,241.00 | 9,436.00 | 8,903.59 | 3,710,227 |
| 2024-09-17 | 9,131.00 | 9,396.00 | 9,131.00 | 9,371.00 | 8,842.25 | 2,293,320 |
| 2024-09-16 | 9,379.00 | 9,379.00 | 9,195.00 | 9,252.00 | 8,729.97 | 4,161,806 |
| 2024-09-13 | 9,350.00 | 9,395.00 | 9,231.00 | 9,375.00 | 8,846.03 | 5,245,054 |
| 2024-09-12 | 9,300.00 | 9,442.00 | 9,160.00 | 9,275.00 | 8,751.67 | 4,939,672 |
| 2024-09-11 | 8,897.00 | 9,255.00 | 8,897.00 | 9,200.00 | 8,680.90 | 4,520,348 |
| 2024-09-10 | 9,084.00 | 9,277.00 | 9,047.00 | 9,243.00 | 8,721.48 | 3,527,588 |
| 2024-09-09 | 9,178.00 | 9,244.00 | 9,074.00 | 9,155.00 | 8,638.44 | 3,943,590 |
| 2024-09-06 | 9,103.00 | 9,319.00 | 8,996.00 | 9,192.00 | 8,673.35 | 6,272,297 |
| 2024-09-05 | 8,675.00 | 9,184.00 | 8,654.00 | 9,103.00 | 8,589.38 | 4,699,005 |
| 2024-09-04 | 8,805.00 | 8,861.00 | 8,581.00 | 8,758.00 | 8,263.84 | 5,528,443 |
| 2024-09-03 | 8,925.00 | 8,925.00 | 8,595.00 | 8,610.00 | 8,124.19 | 4,466,251 |
| 2024-09-02 | 8,903.00 | 8,950.00 | 8,710.00 | 8,765.00 | 8,270.45 | 2,905,676 |
| 2024-08-30 | 9,254.00 | 9,302.00 | 8,821.00 | 8,886.00 | 8,384.62 | 9,645,733 |
| 2024-08-29 | 9,400.00 | 9,470.00 | 9,225.00 | 9,256.00 | 8,733.74 | 3,739,873 |
| 2024-08-28 | 9,644.00 | 9,644.00 | 9,349.00 | 9,373.00 | 8,844.14 | 4,488,859 |
| 2024-08-27 | 9,630.00 | 9,661.00 | 9,545.00 | 9,600.00 | 9,058.33 | 5,097,196 |
| 2024-08-26 | 9,550.00 | 9,705.00 | 9,475.00 | 9,634.00 | 9,090.41 | 4,865,633 |
| 2024-08-23 | 8,999.00 | 9,593.00 | 8,999.00 | 9,593.00 | 9,051.73 | 7,234,014 |
| 2024-08-22 | 9,000.00 | 9,214.00 | 8,961.00 | 9,011.00 | 8,502.57 | 4,183,742 |
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.