MTN GHANA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 705,610 |
| 2026-04-30 | 6.770 | 6.800 | 6.770 | 6.800 | 6.800 | 3,059,292 |
| 2026-04-29 | 6.550 | 6.770 | 6.550 | 6.770 | 6.770 | 254,605 |
| 2026-04-28 | 6.510 | 6.550 | 6.510 | 6.550 | 6.550 | 248,891 |
| 2026-04-27 | 6.590 | 6.590 | 6.510 | 6.510 | 6.510 | 3,981,375 |
| 2026-04-24 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 1,156,511 |
| 2026-04-23 | 6.520 | 6.590 | 6.520 | 6.590 | 6.590 | 745,571 |
| 2026-04-22 | 6.280 | 6.520 | 6.280 | 6.520 | 6.520 | 764,077 |
| 2026-04-21 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 493,084 |
| 2026-04-20 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 2,811,593 |
| 2026-04-17 | 5.930 | 6.100 | 5.930 | 6.100 | 6.100 | 2,229,587 |
| 2026-04-16 | 5.790 | 5.930 | 5.790 | 5.930 | 5.930 | 783,998 |
| 2026-04-15 | 5.550 | 5.790 | 5.550 | 5.790 | 5.790 | 1,337,862 |
| 2026-04-14 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 769,907 |
| 2026-04-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,038,826 |
| 2026-04-10 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 873,258 |
| 2026-04-09 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 1,112,050 |
| 2026-04-08 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 1,281,303 |
| 2026-04-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,253,266 |
| 2026-04-02 | 5.320 | 5.450 | 5.320 | 5.450 | 5.450 | 432,425 |
| 2026-04-01 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 6,472,638 |
| 2026-03-31 | 5.280 | 5.400 | 5.280 | 5.400 | 5.400 | 5,425,723 |
| 2026-03-30 | 5.030 | 5.280 | 5.030 | 5.280 | 5.280 | 1,203,354 |
| 2026-03-27 | 5.390 | 5.390 | 5.030 | 5.030 | 5.030 | 13,816,222 |
| 2026-03-26 | 5.910 | 5.910 | 5.390 | 5.390 | 5.390 | 55,297,559 |
| 2026-03-25 | 6.500 | 6.500 | 5.910 | 5.910 | 5.910 | 284,788 |
| 2026-03-24 | 6.530 | 6.530 | 6.500 | 6.500 | 6.500 | 605,217 |
| 2026-03-19 | 6.480 | 6.530 | 6.480 | 6.530 | 6.530 | 34,854,670 |
| 2026-03-18 | 6.290 | 6.480 | 6.290 | 6.480 | 6.480 | 5,257,765 |
| 2026-03-17 | 6.340 | 6.340 | 6.290 | 6.290 | 6.290 | 314,415 |
| 2026-03-16 | 6.270 | 6.340 | 6.270 | 6.340 | 6.340 | 349,198 |
| 2026-03-13 | 6.280 | 6.280 | 6.270 | 6.270 | 6.270 | 345,321 |
| 2026-03-12 | 6.340 | 6.340 | 6.280 | 6.280 | 6.280 | 2,458,993 |
| 2026-03-11 | 6.300 | 6.340 | 6.300 | 6.340 | 6.340 | 3,220,676 |
| 2026-03-10 | 5.940 | 6.300 | 5.940 | 6.300 | 6.300 | 1,171,611 |
| 2026-03-09 | 5.920 | 5.940 | 5.920 | 5.940 | 5.940 | 419,562 |
| 2026-03-05 | 5.800 | 5.920 | 5.800 | 5.920 | 5.920 | 13,413,290 |
| 2026-03-04 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 1,968,543 |
| 2026-03-03 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 3,085,929 |
| 2026-03-02 | 5.560 | 5.760 | 5.560 | 5.760 | 5.760 | 2,653,430 |
| 2026-02-27 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 22,868,764 |
| 2026-02-26 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 2,960,677 |
| 2026-02-25 | 5.650 | 5.650 | 5.580 | 5.580 | 5.580 | 3,225,976 |
| 2026-02-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 816,032 |
| 2026-02-23 | 5.470 | 5.650 | 5.470 | 5.650 | 5.650 | 914,777 |
| 2026-02-20 | 5.300 | 5.470 | 5.300 | 5.470 | 5.470 | 626,480 |
| 2026-02-19 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 31,830,194 |
| 2026-02-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,852,207 |
| 2026-02-17 | 4.850 | 5.400 | 4.850 | 5.400 | 5.400 | 190,132 |
| 2026-02-16 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 7,613,860 |
| 2026-02-13 | 4.410 | 4.850 | 4.410 | 4.850 | 4.850 | 4,689,149 |
| 2026-02-12 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 10,034,372 |
| 2026-02-11 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 1,244,174 |
| 2026-02-10 | 4.250 | 4.400 | 4.250 | 4.400 | 4.400 | 1,359,414 |
| 2026-02-09 | 4.210 | 4.250 | 4.210 | 4.250 | 4.250 | 10,035,694 |
| 2026-02-06 | 4.200 | 4.210 | 4.200 | 4.210 | 4.210 | 1,439,778 |
| 2026-02-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 34,668,170 |
| 2026-02-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 25,235,592 |
| 2026-02-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,201,820 |
| 2026-02-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 410,826 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.