MTN NIGERIA COMMUNICATIONS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	274.50	274.50	274.50	274.50	274.50	820,043
2023-08-25	274.50	274.50	274.50	274.50	274.50	395,604
2023-08-24	275.00	290.00	274.50	274.50	274.50	21,344,501
2023-08-23	275.00	275.00	275.00	275.00	275.00	2,465,536
2023-08-22	275.00	276.00	275.00	275.00	275.00	2,875,551
2023-08-21	275.00	275.20	275.00	275.00	275.00	5,254,766
2023-08-18	274.40	275.00	273.00	275.00	275.00	1,076,075
2023-08-17	280.00	280.00	274.40	274.40	274.40	889,813
2023-08-16	280.00	280.00	280.00	280.00	280.00	3,948,103
2023-08-15	279.90	280.00	279.90	280.00	280.00	3,475,267
2023-08-14	279.90	279.90	279.90	279.90	279.90	628,484
2023-08-11	277.00	279.90	277.00	279.90	279.90	658,577
2023-08-10	276.00	277.00	276.00	277.00	277.00	1,871,909
2023-08-09	280.00	280.00	276.00	276.00	276.00	1,690,525
2023-08-08	280.00	280.00	280.00	280.00	280.00	1,219,897
2023-08-07	277.00	280.00	277.00	280.00	280.00	2,010,275
2023-08-04	280.00	280.00	272.20	277.00	277.00	4,960,301
2023-08-03	263.00	280.00	263.00	280.00	280.00	1,129,443
2023-08-02	263.00	263.00	263.00	263.00	263.00	416,272
2023-08-01	262.00	263.00	262.00	263.00	263.00	3,609,594
2023-07-31	272.00	272.00	262.00	262.00	262.00	3,789,692
2023-07-28	275.10	275.10	272.00	272.00	272.00	434,397
2023-07-27	275.10	275.10	275.10	275.10	275.10	639,577
2023-07-26	284.90	284.90	274.00	275.10	275.10	1,443,917
2023-07-25	270.00	284.90	270.00	284.90	284.90	2,553,865
2023-07-24	270.00	270.00	270.00	270.00	270.00	414,941
2023-07-21	270.00	270.00	270.00	270.00	270.00	457,160
2023-07-20	270.00	270.00	270.00	270.00	270.00	1,471,579
2023-07-19	265.10	270.00	265.10	270.00	270.00	539,206
2023-07-18	265.10	265.10	265.10	265.10	265.10	1,584,405
2023-07-17	265.10	265.10	265.10	265.10	265.10	1,432,997
2023-07-14	265.10	265.10	265.10	265.10	265.10	1,306,969
2023-07-13	278.00	278.00	265.10	265.10	265.10	2,008,581
2023-07-12	278.00	278.00	278.00	278.00	278.00	1,622,421
2023-07-11	280.00	285.00	278.00	278.00	278.00	1,432,939
2023-07-10	275.00	280.00	275.00	280.00	280.00	11,978,162
2023-07-07	274.00	275.00	274.00	275.00	275.00	1,276,728
2023-07-06	274.00	274.00	274.00	274.00	274.00	1,768,836
2023-07-05	273.00	274.00	273.00	274.00	274.00	893,160
2023-07-04	278.00	278.00	273.00	273.00	273.00	1,371,202
2023-07-03	273.40	278.00	273.40	278.00	278.00	1,077,039
2023-06-30	267.20	273.40	267.20	273.40	273.40	791,879
2023-06-27	260.00	267.20	260.00	267.20	267.20	5,208,007
2023-06-26	265.50	265.50	260.00	260.00	260.00	1,473,115
2023-06-23	265.50	265.50	265.50	265.50	265.50	2,331,718
2023-06-22	265.00	265.50	265.00	265.50	265.50	3,274,556
2023-06-21	265.00	265.00	265.00	265.00	265.00	1,359,089
2023-06-20	265.00	265.00	265.00	265.00	265.00	3,363,794
2023-06-19	274.00	274.00	265.00	265.00	265.00	2,710,028
2023-06-16	274.00	274.00	274.00	274.00	274.00	2,097,876
2023-06-15	284.90	284.90	274.00	274.00	274.00	2,365,985
2023-06-14	259.00	284.90	259.00	284.90	284.90	3,399,378
2023-06-13	250.00	260.00	250.00	259.00	259.00	4,977,283
2023-06-09	250.00	250.00	250.00	250.00	250.00	2,182,944
2023-06-08	249.90	250.00	246.60	250.00	250.00	4,838,549
2023-06-07	249.90	249.90	249.90	249.90	249.90	865,745
2023-06-06	249.90	249.90	249.90	249.90	249.90	610,474
2023-06-05	249.90	249.90	249.90	249.90	249.90	550,157
2023-06-02	249.90	249.90	249.90	249.90	249.90	446,830
2023-06-01	251.00	251.00	249.90	249.90	249.90	1,040,458

← NewerPage 14 of 21 · 1,237 trading daysOlder →

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.