MTN Group Limited (MTN.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:05PM SAST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 8,315.00 | 8,500.00 | 8,185.00 | 8,206.00 | 8,206.00 | 12,004,289 |
| 30 May 2024 | 8,500.00 | 8,523.00 | 8,301.00 | 8,520.00 | 8,520.00 | 4,230,992 |
| 28 May 2024 | 8,410.00 | 8,549.00 | 8,366.00 | 8,500.00 | 8,500.00 | 4,050,555 |
| 27 May 2024 | 8,500.00 | 8,673.00 | 8,458.00 | 8,458.00 | 8,458.00 | 3,153,552 |
| 24 May 2024 | 8,576.00 | 8,713.00 | 8,469.00 | 8,608.00 | 8,608.00 | 3,723,269 |
| 23 May 2024 | 8,700.00 | 8,967.00 | 8,502.00 | 8,565.00 | 8,565.00 | 5,534,744 |
| 22 May 2024 | 8,701.00 | 8,919.00 | 8,655.00 | 8,838.00 | 8,838.00 | 4,002,348 |
| 21 May 2024 | 8,500.00 | 8,726.00 | 8,424.00 | 8,690.00 | 8,690.00 | 3,710,469 |
| 20 May 2024 | 8,600.00 | 8,662.00 | 8,350.00 | 8,500.00 | 8,500.00 | 5,750,262 |
| 17 May 2024 | 8,372.00 | 8,694.00 | 8,274.00 | 8,617.00 | 8,617.00 | 6,741,876 |
| 16 May 2024 | 8,750.00 | 8,799.00 | 8,337.00 | 8,338.00 | 8,338.00 | 6,676,782 |
| 15 May 2024 | 8,559.00 | 8,767.00 | 8,406.00 | 8,645.00 | 8,645.00 | 4,251,318 |
| 14 May 2024 | 9,205.00 | 9,209.00 | 8,482.00 | 8,482.00 | 8,482.00 | 8,234,772 |
| 13 May 2024 | 9,342.00 | 9,454.00 | 9,230.00 | 9,270.00 | 9,270.00 | 3,819,228 |
| 10 May 2024 | 9,420.00 | 9,589.00 | 9,378.00 | 9,400.00 | 9,400.00 | 3,584,286 |
| 09 May 2024 | 9,352.00 | 9,446.00 | 9,328.00 | 9,398.00 | 9,398.00 | 3,768,147 |
| 08 May 2024 | 9,375.00 | 9,416.00 | 9,336.00 | 9,416.00 | 9,416.00 | 3,168,873 |
| 07 May 2024 | 9,455.00 | 9,456.00 | 9,306.00 | 9,378.00 | 9,378.00 | 2,756,085 |
| 06 May 2024 | 9,523.00 | 9,460.00 | 9,339.00 | 9,339.00 | 9,339.00 | 3,929,660 |
| 03 May 2024 | 9,465.00 | 9,518.00 | 9,275.00 | 9,371.00 | 9,371.00 | 8,237,370 |
| 02 May 2024 | 9,102.00 | 9,535.00 | 9,102.00 | 9,260.00 | 9,260.00 | 8,163,045 |
| 30 Apr 2024 | 9,090.00 | 9,356.50 | 8,973.00 | 9,058.00 | 9,058.00 | 11,702,356 |
| 29 Apr 2024 | 8,715.00 | 9,100.00 | 8,606.00 | 9,090.00 | 9,090.00 | 5,727,385 |
| 26 Apr 2024 | 8,400.00 | 8,680.00 | 8,383.00 | 8,635.00 | 8,635.00 | 4,321,299 |
| 25 Apr 2024 | 8,270.00 | 8,392.00 | 8,266.00 | 8,392.00 | 8,392.00 | 3,872,824 |
| 24 Apr 2024 | 8,311.00 | 8,353.00 | 8,224.00 | 8,327.00 | 8,327.00 | 5,841,591 |
| 23 Apr 2024 | 8,401.00 | 8,444.00 | 8,200.00 | 8,299.00 | 8,299.00 | 3,044,719 |
| 22 Apr 2024 | 8,210.00 | 8,466.00 | 8,219.00 | 8,299.00 | 8,299.00 | 4,900,335 |
| 19 Apr 2024 | 8,150.00 | 8,256.00 | 8,028.00 | 8,209.00 | 8,209.00 | 5,232,308 |
| 18 Apr 2024 | 8,153.00 | 8,268.00 | 7,988.00 | 8,200.00 | 8,200.00 | 14,780,556 |
| 17 Apr 2024 | 8,155.00 | 8,230.00 | 8,000.00 | 8,047.00 | 8,047.00 | 7,811,102 |
| 17 Apr 2024 | 330 Dividend | |||||
| 16 Apr 2024 | 8,686.00 | 8,647.50 | 8,406.00 | 8,435.00 | 8,105.00 | 6,453,382 |
| 15 Apr 2024 | 8,888.00 | 9,046.00 | 8,675.00 | 8,725.00 | 8,383.65 | 5,592,759 |
| 12 Apr 2024 | 9,203.00 | 9,256.00 | 8,890.00 | 9,013.00 | 8,660.39 | 5,104,762 |
| 11 Apr 2024 | 9,342.00 | 9,413.00 | 9,081.00 | 9,259.00 | 8,896.76 | 5,188,417 |
| 10 Apr 2024 | 9,187.00 | 9,361.00 | 9,164.00 | 9,242.00 | 8,880.43 | 5,323,526 |
| 09 Apr 2024 | 9,341.00 | 9,445.00 | 9,186.00 | 9,186.00 | 8,826.62 | 5,793,874 |
| 08 Apr 2024 | 9,600.00 | 9,876.00 | 9,355.00 | 9,410.00 | 9,041.86 | 7,732,987 |
| 05 Apr 2024 | 9,660.00 | 9,729.00 | 9,504.00 | 9,706.00 | 9,326.28 | 19,562,542 |
| 04 Apr 2024 | 9,250.00 | 9,818.00 | 9,160.00 | 9,803.00 | 9,419.48 | 5,996,759 |
| 03 Apr 2024 | 9,223.00 | 9,438.00 | 9,001.00 | 9,253.00 | 8,891.00 | 8,841,156 |
| 02 Apr 2024 | 9,375.00 | 9,574.00 | 9,162.00 | 9,234.00 | 8,872.74 | 8,017,517 |
| 28 Mar 2024 | 9,577.00 | 9,675.00 | 9,279.00 | 9,374.00 | 9,007.26 | 5,928,605 |
| 27 Mar 2024 | 9,220.00 | 9,508.00 | 9,045.00 | 9,399.00 | 9,031.29 | 6,534,020 |
| 26 Mar 2024 | 9,190.00 | 9,313.00 | 9,044.00 | 9,217.00 | 8,856.41 | 5,524,870 |
| 25 Mar 2024 | 8,930.00 | 9,300.00 | 8,868.00 | 9,180.00 | 8,820.85 | 7,229,620 |
| 22 Mar 2024 | 8,590.00 | 9,330.00 | 8,520.00 | 9,036.00 | 8,682.49 | 9,677,785 |
| 20 Mar 2024 | 8,350.00 | 8,500.00 | 8,161.00 | 8,413.00 | 8,083.86 | 12,073,899 |
| 19 Mar 2024 | 8,441.00 | 8,511.00 | 8,251.00 | 8,383.00 | 8,055.03 | 4,870,636 |
| 18 Mar 2024 | 8,456.00 | 8,820.00 | 8,401.00 | 8,482.00 | 8,150.16 | 5,724,257 |
| 15 Mar 2024 | 8,498.00 | 8,630.00 | 8,386.00 | 8,629.00 | 8,291.41 | 15,906,301 |
| 14 Mar 2024 | 8,528.00 | 8,533.00 | 8,337.00 | 8,436.00 | 8,105.96 | 5,469,317 |
| 13 Mar 2024 | 8,560.00 | 8,593.00 | 8,375.00 | 8,447.00 | 8,116.53 | 3,975,282 |
| 12 Mar 2024 | 8,644.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,071.37 | 4,732,776 |
| 11 Mar 2024 | 8,233.00 | 8,680.00 | 8,341.00 | 8,639.00 | 8,301.02 | 4,904,564 |
| 08 Mar 2024 | 8,615.00 | 8,604.00 | 8,210.00 | 8,341.00 | 8,014.68 | 5,120,494 |
| 07 Mar 2024 | 8,615.00 | 8,615.00 | 8,362.00 | 8,592.00 | 8,255.86 | 3,210,696 |
| 06 Mar 2024 | 8,209.00 | 8,618.00 | 8,225.00 | 8,618.00 | 8,280.84 | 3,483,152 |
| 05 Mar 2024 | 8,700.00 | 8,701.00 | 8,187.00 | 8,263.00 | 7,939.73 | 5,935,384 |
| 04 Mar 2024 | 8,387.00 | 8,736.00 | 8,430.00 | 8,665.00 | 8,326.00 | 5,511,734 |
| 01 Mar 2024 | 8,000.00 | 8,439.00 | 7,753.00 | 8,406.00 | 8,077.13 | 10,565,381 |
| 29 Feb 2024 | 8,390.00 | 8,494.00 | 8,151.00 | 8,350.00 | 8,023.33 | 10,962,578 |
| 28 Feb 2024 | 8,950.00 | 8,969.00 | 8,289.00 | 8,420.00 | 8,090.59 | 5,242,537 |
| 27 Feb 2024 | 8,780.00 | 8,975.00 | 8,705.00 | 8,950.00 | 8,599.85 | 4,531,356 |
| 26 Feb 2024 | 8,690.00 | 8,781.00 | 8,495.00 | 8,780.00 | 8,436.50 | 6,547,380 |
| 23 Feb 2024 | 8,656.00 | 8,700.00 | 8,489.00 | 8,534.00 | 8,200.13 | 2,462,076 |
| 22 Feb 2024 | 8,555.00 | 8,769.00 | 8,568.00 | 8,769.00 | 8,425.93 | 7,062,216 |
| 21 Feb 2024 | 8,660.00 | 8,699.00 | 8,480.00 | 8,553.00 | 8,218.38 | 8,507,098 |
| 20 Feb 2024 | 9,040.00 | 9,049.00 | 8,527.00 | 8,604.00 | 8,267.39 | 11,440,516 |
| 19 Feb 2024 | 9,090.00 | 9,125.00 | 9,022.00 | 9,043.00 | 8,689.21 | 4,301,038 |
| 16 Feb 2024 | 9,243.00 | 9,309.00 | 8,952.00 | 9,100.00 | 8,743.98 | 5,727,010 |
| 15 Feb 2024 | 9,250.00 | 9,300.00 | 9,218.00 | 9,228.00 | 8,866.98 | 3,486,220 |
| 14 Feb 2024 | 9,300.00 | 9,379.00 | 9,226.00 | 9,290.00 | 8,926.55 | 5,178,998 |
| 13 Feb 2024 | 9,380.00 | 9,424.00 | 9,191.00 | 9,252.00 | 8,890.04 | 8,569,563 |
| 12 Feb 2024 | 9,228.00 | 9,400.00 | 9,177.00 | 9,400.00 | 9,032.25 | 3,128,335 |
| 09 Feb 2024 | 9,300.00 | 9,381.00 | 9,161.00 | 9,231.00 | 8,869.86 | 2,214,020 |
| 08 Feb 2024 | 9,326.00 | 9,377.00 | 9,124.00 | 9,316.00 | 8,951.53 | 3,593,485 |
| 07 Feb 2024 | 9,540.00 | 9,574.00 | 9,280.00 | 9,372.00 | 9,005.34 | 3,596,300 |
| 06 Feb 2024 | 9,530.00 | 9,583.00 | 9,309.00 | 9,498.00 | 9,126.41 | 3,345,020 |
| 05 Feb 2024 | 9,488.00 | 9,487.00 | 9,258.00 | 9,323.00 | 8,958.26 | 3,088,234 |
| 02 Feb 2024 | 9,619.00 | 9,935.00 | 9,390.00 | 9,480.00 | 9,109.12 | 5,021,176 |
| 01 Feb 2024 | 9,545.00 | 9,585.00 | 9,301.00 | 9,579.00 | 9,204.24 | 4,814,784 |
| 31 Jan 2024 | 9,640.00 | 9,634.00 | 9,310.00 | 9,554.00 | 9,180.22 | 7,169,006 |
| 30 Jan 2024 | 10,000.00 | 10,051.00 | 9,317.00 | 9,652.00 | 9,274.39 | 7,273,943 |
| 29 Jan 2024 | 10,400.00 | 10,424.00 | 10,000.00 | 10,000.00 | 9,608.77 | 3,823,041 |
| 26 Jan 2024 | 10,000.00 | 10,434.00 | 9,939.00 | 10,434.00 | 10,025.79 | 2,572,157 |
| 25 Jan 2024 | 10,500.00 | 10,515.00 | 9,928.00 | 10,114.00 | 9,718.31 | 3,832,169 |
| 24 Jan 2024 | 10,540.00 | 10,649.00 | 10,389.00 | 10,479.00 | 10,069.03 | 2,439,049 |
| 23 Jan 2024 | 10,400.00 | 10,585.00 | 10,314.00 | 10,525.00 | 10,113.23 | 4,104,693 |
| 22 Jan 2024 | 10,808.00 | 10,667.00 | 10,479.00 | 10,601.00 | 10,186.26 | 1,953,806 |
| 19 Jan 2024 | 10,600.00 | 10,892.00 | 10,513.00 | 10,570.00 | 10,156.47 | 4,281,988 |
| 18 Jan 2024 | 10,714.00 | 10,874.00 | 10,640.00 | 10,765.00 | 10,343.84 | 3,454,110 |
| 17 Jan 2024 | 10,801.00 | 10,947.00 | 10,717.00 | 10,768.00 | 10,346.73 | 3,438,867 |
| 16 Jan 2024 | 10,901.00 | 11,105.00 | 10,816.00 | 11,020.00 | 10,588.87 | 2,239,523 |
| 15 Jan 2024 | 11,093.00 | 11,120.00 | 10,877.00 | 11,100.00 | 10,665.74 | 4,538,690 |
| 12 Jan 2024 | 11,290.00 | 11,239.00 | 11,008.00 | 11,189.00 | 10,751.26 | 2,237,611 |
| 11 Jan 2024 | 11,138.00 | 11,282.00 | 10,938.00 | 11,222.00 | 10,782.96 | 3,918,858 |
| 10 Jan 2024 | 11,300.00 | 11,158.00 | 11,029.00 | 11,132.00 | 10,696.49 | 3,920,334 |
| 09 Jan 2024 | 11,123.00 | 11,286.00 | 11,102.00 | 11,198.00 | 10,759.90 | 2,570,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.