MTN NIGERIA COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 396,117 |
| 2024-08-15 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 403,134 |
| 2024-08-14 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 879,401 |
| 2024-08-13 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 1,081,605 |
| 2024-08-12 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 566,935 |
| 2024-08-09 | 198.00 | 199.80 | 198.00 | 199.80 | 199.80 | 1,730,297 |
| 2024-08-08 | 180.00 | 198.00 | 180.00 | 198.00 | 198.00 | 1,890,989 |
| 2024-08-07 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 2,250,037 |
| 2024-08-06 | 178.70 | 179.50 | 178.70 | 179.50 | 179.50 | 1,728,003 |
| 2024-08-05 | 190.00 | 190.00 | 178.70 | 178.70 | 178.70 | 6,466,128 |
| 2024-08-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2,480,257 |
| 2024-08-01 | 200.00 | 200.00 | 190.00 | 190.00 | 190.00 | 797,706 |
| 2024-07-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,034,329 |
| 2024-07-30 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 421,352 |
| 2024-07-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 306,673 |
| 2024-07-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,211,731 |
| 2024-07-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 263,000 |
| 2024-07-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 422,254 |
| 2024-07-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 598,590 |
| 2024-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,168,268 |
| 2024-07-19 | 196.10 | 200.00 | 196.10 | 200.00 | 200.00 | 1,484,371 |
| 2024-07-18 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 396,388 |
| 2024-07-17 | 203.00 | 203.00 | 195.00 | 196.10 | 196.10 | 2,349,681 |
| 2024-07-16 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 394,362 |
| 2024-07-15 | 200.00 | 203.50 | 200.00 | 203.00 | 203.00 | 1,162,614 |
| 2024-07-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,261,117 |
| 2024-07-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 130,663 |
| 2024-07-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 374,299 |
| 2024-07-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 301,066 |
| 2024-07-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 261,715 |
| 2024-07-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 431,117 |
| 2024-07-04 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 1,529,542 |
| 2024-07-03 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2,458,847 |
| 2024-07-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 337,035 |
| 2024-07-01 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 418,557 |
| 2024-06-28 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 4,316,467 |
| 2024-06-27 | 214.80 | 214.80 | 200.00 | 200.00 | 200.00 | 4,532,096 |
| 2024-06-26 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 2,178,345 |
| 2024-06-25 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 2,989,007 |
| 2024-06-24 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1,033,654 |
| 2024-06-21 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1,859,503 |
| 2024-06-20 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 1,486,743 |
| 2024-06-19 | 220.70 | 220.70 | 214.80 | 214.80 | 214.80 | 2,818,570 |
| 2024-06-14 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 315,652 |
| 2024-06-13 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 274,291 |
| 2024-06-11 | 230.00 | 230.00 | 220.70 | 220.70 | 220.70 | 266,082 |
| 2024-06-10 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 140,056 |
| 2024-06-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 171,506 |
| 2024-06-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 574,368 |
| 2024-06-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,293,318 |
| 2024-06-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 608,032 |
| 2024-06-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,727,760 |
| 2024-05-31 | 230.50 | 230.50 | 230.00 | 230.00 | 230.00 | 2,920,260 |
| 2024-05-30 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 543,309 |
| 2024-05-29 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 161,784 |
| 2024-05-28 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 193,760 |
| 2024-05-27 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 437,743 |
| 2024-05-24 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 277,640 |
| 2024-05-23 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 1,860,901 |
| 2024-05-22 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 78,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 26.0000 NGN |
| 2026-04-09 | 15.0000 NGN |
| 2025-11-21 | 5.0000 NGN |
| 2023-08-17 | 5.6000 NGN |
| 2023-03-28 | 10.0000 NGN |
| 2022-08-19 | 5.6000 NGN |
| 2022-04-07 | 8.5700 NGN |
| 2021-08-20 | 4.5500 NGN |
| 2021-05-05 | 5.9000 NGN |
| 2020-08-17 | 3.5000 NGN |
| 2020-04-20 | 4.9700 NGN |
| 2019-08-09 | 2.9500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.