Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

MTN Group Limited (MTN.JO)

11,552.00
+240.00
+(2.12%)
At close: April 25 at 5:00:17 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202511,459.0011,552.0011,320.0011,552.0011,552.005,584,982
Apr 24, 202511,101.0011,500.0011,095.0011,312.0011,312.004,431,882
Apr 23, 202511,420.0011,560.0011,100.0011,124.0011,124.004,937,224
Apr 22, 202511,100.0011,330.0011,018.0011,179.0011,179.004,932,397
Apr 17, 202511,189.0011,178.0010,525.0011,003.0011,003.006,602,340
Apr 16, 202510,990.0011,301.0010,929.0011,197.0011,197.004,698,619
Apr 15, 202511,000.0011,059.0010,898.0011,038.0011,038.004,133,022
Apr 14, 202510,455.0011,075.0010,541.0011,028.0011,028.005,158,959
Apr 11, 202510,668.0010,765.0010,385.0010,455.0010,455.006,122,634
Apr 10, 202510,914.0011,255.0010,595.0010,650.0010,650.007,916,444
Apr 9, 2025 345 Dividend
Apr 9, 202510,600.0010,537.0010,130.0010,400.0010,400.008,966,325
Apr 8, 202510,501.0010,950.0010,184.0010,918.0010,914.559,331,258
Apr 7, 202510,375.0010,695.009,952.0010,355.0010,351.7312,092,168
Apr 4, 202511,100.0011,300.0010,465.0010,552.0010,548.678,190,494
Apr 3, 202511,888.0011,968.0011,040.0011,309.0011,305.4313,200,657
Apr 2, 202512,400.0012,432.0011,983.0012,094.0012,090.184,605,610
Apr 1, 202512,348.0012,495.0012,217.0012,412.0012,408.083,990,196
Mar 31, 202512,450.0012,599.0012,318.0012,323.0012,319.117,183,066
Mar 28, 202512,200.0012,545.0012,230.0012,494.0012,490.058,556,675
Mar 27, 202512,604.0012,700.0012,192.0012,294.0012,290.124,241,935
Mar 26, 202512,640.0012,732.0012,510.0012,657.0012,653.005,384,405
Mar 25, 202512,490.0012,670.0012,346.0012,640.0012,636.017,279,651
Mar 24, 202511,720.0012,489.0011,734.0012,489.0012,485.056,267,246
Mar 20, 202511,425.0011,888.0011,575.0011,805.0011,801.2718,043,077
Mar 19, 202511,400.0011,775.0011,469.0011,660.0011,656.324,724,783
Mar 18, 202511,550.0011,596.0011,274.0011,497.0011,493.373,532,993
Mar 17, 202511,023.0011,730.0011,229.0011,519.0011,515.365,097,525
Mar 14, 202511,149.0011,405.0011,071.0011,342.0011,338.424,474,006
Mar 13, 202511,000.0011,285.0011,008.0011,178.0011,174.475,891,740
Mar 12, 202511,292.0011,344.0010,925.0011,156.0011,152.484,020,872
Mar 11, 202511,370.0011,386.0011,173.0011,292.0011,288.434,828,366
Mar 10, 202511,500.0011,644.0011,405.0011,405.0011,401.404,180,223
Mar 7, 202511,477.0011,616.0011,375.0011,533.0011,529.363,427,986
Mar 6, 202511,660.0011,824.0011,501.0011,555.0011,551.352,816,584
Mar 5, 202511,697.0011,713.0011,516.0011,660.0011,656.323,781,337
Mar 4, 202511,701.0011,814.0011,467.0011,548.0011,544.354,250,377
Mar 3, 202511,899.0011,998.0011,453.0011,805.0011,801.273,730,913
Feb 28, 202511,729.0012,331.0011,751.0011,822.0011,818.2610,345,809
Feb 27, 202511,550.0012,416.0011,453.0011,728.0011,724.297,727,091
Feb 26, 202511,848.0011,947.0011,688.0011,847.0011,843.263,835,857
Feb 25, 202511,700.0011,952.0011,579.0011,900.0011,896.243,960,012
Feb 24, 202511,438.0011,715.0011,365.0011,648.0011,644.323,231,790
Feb 21, 202511,200.0011,564.0011,186.0011,439.0011,435.394,397,125
Feb 20, 202511,325.0011,445.0011,050.0011,315.0011,311.423,363,224
Feb 19, 202511,200.0011,437.0011,209.0011,325.0011,321.424,641,194
Feb 18, 202511,028.0011,400.0011,221.0011,362.0011,358.412,592,243
Feb 17, 202511,011.0011,252.0011,047.0011,227.0011,223.455,141,749
Feb 14, 202511,538.0011,569.0011,128.0011,170.0011,166.475,068,768
Feb 13, 202511,700.0011,781.0011,419.0011,482.0011,478.376,133,308
Feb 12, 202511,730.0011,845.0011,623.0011,700.0011,696.305,454,562
Feb 11, 202511,500.0011,709.0011,310.0011,709.0011,705.304,801,458
Feb 10, 202511,524.0011,599.0011,362.0011,434.0011,430.393,002,158
Feb 7, 202511,466.0011,673.0011,365.0011,543.0011,539.354,425,914
Feb 6, 202511,511.0011,695.0011,527.0011,564.0011,560.357,721,966
Feb 5, 202511,252.0011,662.0011,441.0011,625.0011,621.335,170,944
Feb 4, 202511,450.0011,626.0011,376.0011,550.0011,546.354,765,927
Feb 3, 202511,148.0011,546.0011,145.0011,500.0011,496.375,398,624
Jan 31, 202511,550.0011,620.0011,273.0011,499.0011,495.377,521,645
Jan 30, 202511,558.0011,875.0011,522.0011,820.0011,816.276,365,773
Jan 29, 202511,219.0011,550.0011,123.0011,502.0011,498.376,163,346
Jan 28, 202511,150.0011,339.0011,012.0011,304.0011,300.437,599,941
Jan 27, 202511,195.0011,383.0011,017.0011,265.0011,261.447,610,829
Jan 24, 202511,250.0011,500.0011,199.0011,283.0011,279.4310,232,306
Jan 23, 202511,090.0011,278.0010,954.0011,191.0011,187.466,299,250
Jan 22, 202511,049.0011,365.0010,826.0011,095.0011,091.499,770,148
Jan 21, 202510,600.0011,014.0010,580.0010,944.0010,940.5416,879,070
Jan 20, 202510,320.0010,687.0010,278.0010,406.0010,402.718,216,481
Jan 17, 20259,820.0010,305.009,860.0010,305.0010,301.746,374,384
Jan 16, 20259,780.0010,124.009,830.009,925.009,921.866,691,360
Jan 15, 20259,757.009,918.009,569.009,918.009,914.878,511,291
Jan 14, 20258,850.009,767.008,786.009,729.009,725.9310,664,238
Jan 13, 20258,900.009,002.008,734.008,794.008,791.223,394,263
Jan 10, 20259,046.009,111.008,924.009,028.009,025.154,732,737
Jan 9, 20258,900.009,350.008,813.009,046.009,043.145,813,536
Jan 8, 20259,300.009,364.008,834.008,889.008,886.195,244,288
Jan 7, 20259,385.009,440.009,251.009,330.009,327.052,728,516
Jan 6, 20259,335.009,455.009,252.009,399.009,396.032,328,186
Jan 3, 20259,295.009,374.009,155.009,336.009,333.052,345,458
Jan 2, 20259,200.009,445.009,112.009,261.009,258.071,995,708
Dec 31, 20249,111.009,325.009,123.009,199.009,196.091,680,326
Dec 30, 20249,200.009,379.009,118.009,287.009,284.075,191,276
Dec 27, 20248,500.009,289.008,459.009,289.009,286.077,944,922
Dec 24, 20248,202.008,487.008,205.008,459.008,456.33802,687
Dec 23, 20248,252.008,366.008,088.008,189.008,186.411,812,410
Dec 20, 20248,222.008,258.008,020.008,252.008,249.3912,269,558
Dec 19, 20248,345.008,471.008,180.008,222.008,219.4013,884,612
Dec 18, 20248,411.008,595.008,373.008,471.008,468.3216,968,357
Dec 17, 20248,648.008,754.008,380.008,380.008,377.354,388,226
Dec 13, 20248,528.008,877.008,504.008,744.008,741.243,632,963
Dec 12, 20248,507.008,638.008,505.008,587.008,584.293,179,183
Dec 11, 20248,525.008,628.008,459.008,503.008,500.313,182,871
Dec 10, 20248,339.008,641.008,275.008,597.008,594.283,863,695
Dec 9, 20248,514.008,573.008,391.008,458.008,455.333,208,940
Dec 6, 20248,300.008,613.008,315.008,541.008,538.303,139,783
Dec 5, 20248,205.008,505.008,280.008,467.008,464.334,019,050
Dec 4, 20248,080.008,325.008,069.008,278.008,275.383,400,410
Dec 3, 20248,150.008,294.008,003.008,078.008,075.455,297,191
Dec 2, 20248,115.008,249.008,026.008,150.008,147.425,975,420
Nov 29, 20248,060.008,147.008,034.008,074.008,071.453,719,375
Nov 28, 20248,150.008,224.008,113.008,148.008,145.435,667,895
Nov 27, 20248,150.008,205.007,994.008,123.008,120.435,539,491
Nov 26, 20248,050.008,166.007,987.008,129.008,126.433,837,347
Nov 25, 20248,020.008,276.008,039.008,124.008,121.438,476,053
Nov 22, 20248,101.008,254.008,027.008,040.008,037.464,346,977
Nov 21, 20248,238.008,392.008,150.008,180.008,177.423,859,789
Nov 20, 20248,400.008,420.008,171.008,238.008,235.403,895,999
Nov 19, 20248,300.008,494.008,209.008,336.008,333.372,147,694
Nov 18, 20248,289.008,400.008,173.008,350.008,347.362,238,010
Nov 15, 20248,161.008,270.008,071.008,206.008,203.411,792,062
Nov 14, 20248,345.008,483.008,162.008,164.008,161.424,820,688
Nov 13, 20248,350.008,490.008,321.008,427.008,424.342,201,218
Nov 12, 20248,216.008,485.008,206.008,406.008,403.342,562,569
Nov 11, 20248,408.008,430.008,263.008,317.008,314.372,500,762
Nov 8, 20248,400.008,475.008,252.008,427.008,424.341,788,782
Nov 7, 20248,450.008,627.008,353.008,385.008,382.353,033,440
Nov 6, 20248,750.008,686.008,420.008,475.008,472.324,017,188
Nov 5, 20248,878.008,986.008,561.008,684.008,681.264,524,553
Nov 4, 20248,571.008,923.008,651.508,868.008,865.202,091,357
Nov 1, 20248,800.008,827.008,545.008,742.008,739.243,315,429
Oct 31, 20248,794.008,902.008,684.008,753.008,750.233,891,823
Oct 30, 20248,604.008,841.008,564.008,759.008,756.234,228,949
Oct 29, 20248,815.008,870.008,501.008,677.008,674.263,221,329
Oct 28, 20248,950.009,063.008,788.008,861.008,858.205,076,464
Oct 25, 20248,900.009,100.008,857.008,901.008,898.194,156,380
Oct 24, 20249,100.009,134.008,900.008,900.008,897.192,563,113
Oct 23, 20248,946.009,054.008,877.008,919.008,916.182,968,910
Oct 22, 20249,100.009,098.008,716.009,015.009,012.153,707,573
Oct 21, 20249,200.009,265.008,948.009,035.009,032.154,380,289
Oct 18, 20248,860.009,222.008,882.009,150.009,147.114,301,966
Oct 17, 20248,940.008,995.008,813.008,952.008,949.171,921,167
Oct 16, 20248,600.008,855.008,593.008,834.008,831.212,166,661
Oct 15, 20248,800.008,715.008,620.008,664.008,661.261,972,054
Oct 14, 20248,837.008,816.008,607.008,688.008,685.251,902,474
Oct 11, 20248,700.008,921.508,697.008,790.008,787.222,883,108
Oct 10, 20248,815.008,794.008,625.008,702.008,699.252,381,767
Oct 9, 20248,810.008,648.008,549.008,650.008,647.272,664,897
Oct 8, 20248,585.008,747.008,500.008,623.008,620.283,822,074
Oct 7, 20248,583.008,624.008,457.008,588.008,585.293,029,563
Oct 4, 20248,812.008,850.008,565.008,584.008,581.293,555,955
Oct 3, 20248,871.008,918.008,752.008,850.008,847.205,076,841
Oct 2, 20249,206.009,092.008,779.008,851.008,848.203,210,323
Oct 1, 20249,160.009,347.008,952.008,976.008,973.164,925,116
Sep 30, 20249,497.009,461.009,183.009,183.009,180.107,407,439
Sep 27, 20249,510.009,618.009,432.009,525.009,521.992,709,352
Sep 26, 20249,600.009,685.009,474.009,511.009,508.003,088,594
Sep 25, 20249,610.009,850.009,479.009,595.009,591.975,773,728
Sep 23, 20249,582.009,643.009,449.009,532.009,528.993,406,063
Sep 20, 20249,509.009,611.009,385.009,575.009,571.9712,688,402
Sep 19, 20249,436.009,641.009,362.009,548.009,544.9815,046,598
Sep 18, 20249,375.009,455.009,241.009,436.009,433.023,710,227
Sep 17, 20249,131.009,396.009,173.009,371.009,368.042,293,320
Sep 16, 20249,379.009,324.009,195.009,252.009,249.084,161,806
Sep 13, 20249,350.009,395.009,231.009,375.009,372.045,245,054
Sep 12, 20249,300.009,442.009,160.009,275.009,272.074,939,672
Sep 11, 20248,897.009,250.009,062.009,200.009,197.094,520,348
Sep 10, 20249,084.009,277.009,047.009,243.009,240.083,537,088
Sep 9, 20249,178.009,244.009,074.009,155.009,152.113,943,590
Sep 6, 20249,103.009,319.008,996.009,192.009,189.106,272,297
Sep 5, 20248,675.009,184.008,654.009,103.009,100.124,699,005
Sep 4, 20248,805.008,861.008,581.008,758.008,755.235,528,443
Sep 3, 20248,925.008,940.008,595.008,610.008,607.284,466,251
Sep 2, 20248,903.008,950.008,710.008,765.008,762.232,905,676
Aug 30, 20249,254.009,302.008,821.008,886.008,883.199,645,733
Aug 29, 20249,400.009,470.009,225.009,256.009,253.084,017,553
Aug 28, 20249,644.009,634.009,349.009,373.009,370.044,488,859
Aug 27, 20249,630.009,661.009,545.009,600.009,596.975,097,196
Aug 26, 20249,550.009,705.009,475.009,634.009,630.964,865,633
Aug 23, 20248,999.009,593.008,999.009,593.009,589.977,234,014
Aug 22, 20249,000.009,214.008,961.009,011.009,008.154,183,742
Aug 21, 20248,920.009,079.008,801.008,948.008,945.173,619,664
Aug 20, 20249,035.009,116.008,835.008,950.008,947.174,861,303
Aug 19, 20248,851.009,083.008,673.009,028.009,025.156,093,146
Aug 16, 20248,505.008,890.008,677.008,865.008,862.208,866,956
Aug 15, 20248,500.008,684.008,430.008,606.008,603.284,886,673
Aug 14, 20248,300.008,518.008,290.008,497.008,494.326,535,929
Aug 13, 20248,300.008,372.008,219.008,333.008,330.374,510,568
Aug 12, 20248,226.008,300.008,052.008,290.008,287.384,797,318
Aug 8, 20247,640.008,306.007,640.008,306.008,303.3816,360,551
Aug 7, 20247,384.007,546.007,270.007,520.007,517.624,470,446
Aug 6, 20247,450.007,469.007,175.007,270.007,267.704,777,382
Aug 5, 20247,450.007,474.007,043.007,461.007,458.648,282,247
Aug 2, 20247,719.007,761.007,460.007,514.007,511.635,024,234
Aug 1, 20247,900.007,975.007,672.007,736.007,733.562,835,094
Jul 31, 20247,650.007,974.007,627.007,911.007,908.507,059,671
Jul 30, 20247,640.007,820.007,577.007,683.007,680.573,873,153
Jul 29, 20247,670.007,761.007,572.007,572.007,569.613,335,813
Jul 26, 20247,694.007,819.007,641.007,726.007,723.562,221,595
Jul 25, 20247,617.007,754.007,442.007,702.007,699.574,405,959
Jul 24, 20247,596.007,875.007,571.007,675.007,672.584,139,939
Jul 23, 20247,500.007,730.007,352.007,648.007,645.585,139,773
Jul 22, 20247,526.007,552.007,442.507,466.007,463.642,849,075
Jul 19, 20247,325.007,527.007,302.007,522.007,519.623,821,451
Jul 18, 20247,570.007,654.007,292.007,397.007,394.6613,886,027
Jul 17, 20247,895.007,916.007,564.007,564.007,561.615,071,458
Jul 16, 20247,955.008,022.007,834.007,851.007,848.524,360,305
Jul 15, 20248,300.008,263.007,875.008,063.008,060.457,968,234
Jul 12, 20248,199.008,253.008,128.008,195.008,192.411,879,275
Jul 11, 20248,250.008,265.008,030.008,199.008,196.412,454,802
Jul 10, 20248,146.008,318.008,115.008,199.008,196.413,507,297
Jul 9, 20248,181.008,313.008,101.008,214.008,211.403,244,092
Jul 8, 20248,330.008,300.008,150.008,180.008,177.425,101,054
Jul 5, 20248,395.008,424.008,250.008,334.008,331.372,372,429
Jul 4, 20248,275.008,422.008,231.008,360.008,357.362,987,345
Jul 3, 20248,211.008,395.008,213.008,300.008,297.383,196,091
Jul 2, 20248,599.008,600.008,163.008,200.008,197.413,668,440
Jul 1, 20248,531.008,842.008,543.008,543.008,540.302,853,753
Jun 28, 20248,279.008,651.008,149.008,494.008,491.325,513,040
Jun 27, 20248,300.008,294.007,980.008,269.008,266.393,480,706
Jun 26, 20248,405.008,546.008,187.008,229.008,226.404,596,206
Jun 25, 20248,483.008,525.008,399.008,453.008,450.333,625,566
Jun 24, 20248,510.008,631.008,458.008,528.008,525.313,025,716
Jun 21, 20248,620.008,800.008,502.008,512.008,509.3114,569,292
Jun 20, 20248,845.008,885.008,494.008,569.008,566.2916,445,509
Jun 19, 20248,717.009,134.008,680.008,800.008,797.2213,834,922
Jun 18, 20248,225.008,845.008,230.008,585.008,582.299,941,260
Jun 14, 20247,830.008,467.007,846.008,225.008,222.408,693,496
Jun 13, 20248,095.008,156.007,802.007,812.007,809.536,067,123
Jun 12, 20248,040.008,190.007,992.008,110.008,107.446,668,958
Jun 11, 20248,054.008,200.007,978.007,978.007,975.484,952,074
Jun 10, 20248,070.008,103.007,959.008,022.008,019.475,317,210
Jun 7, 20248,060.008,207.007,988.008,070.008,067.455,057,986
Jun 6, 20248,354.008,302.008,129.008,214.008,211.402,996,331
Jun 5, 20248,060.008,306.008,060.008,197.008,194.414,691,617
Jun 4, 20248,439.008,511.008,154.008,170.008,167.425,085,754
Jun 3, 20248,210.008,531.008,210.008,439.008,436.333,685,063
May 31, 20248,315.008,500.008,185.008,206.008,203.4112,004,289
May 30, 20248,500.008,523.008,301.008,520.008,517.314,230,992
May 28, 20248,410.008,549.008,366.008,500.008,497.314,050,555
May 27, 20248,500.008,673.008,458.008,458.008,455.333,153,552
May 24, 20248,576.008,713.008,469.008,608.008,605.283,723,269
May 23, 20248,700.008,967.008,502.008,565.008,562.295,534,744
May 22, 20248,701.008,919.008,655.008,838.008,835.214,002,348
May 21, 20248,500.008,726.008,424.008,690.008,687.253,710,469
May 20, 20248,600.008,662.008,350.008,500.008,497.315,750,262
May 17, 20248,372.008,694.008,274.008,617.008,614.286,741,876
May 16, 20248,750.008,799.008,337.008,338.008,335.376,676,782
May 15, 20248,559.008,767.008,406.008,645.008,642.274,251,318
May 14, 20249,205.009,209.008,482.008,482.008,479.328,234,772
May 13, 20249,342.009,454.009,230.009,270.009,267.073,819,228
May 10, 20249,420.009,589.009,378.009,400.009,397.033,584,286
May 9, 20249,352.009,446.009,328.009,398.009,395.033,768,147
May 8, 20249,375.009,416.009,336.009,416.009,413.023,168,873
May 7, 20249,455.009,456.009,306.009,378.009,375.042,756,085
May 6, 20249,523.009,460.009,339.009,339.009,336.053,929,660
May 3, 20249,465.009,518.009,275.009,371.009,368.048,237,370
May 2, 20249,102.009,535.009,102.009,260.009,257.078,163,045
Apr 30, 20249,090.009,356.508,973.009,058.009,055.1411,702,356
Apr 29, 20248,715.009,100.008,606.009,090.009,087.135,727,385
Apr 26, 20248,400.008,680.008,383.008,635.008,632.274,321,299
Apr 25, 20248,270.008,392.008,266.008,392.008,389.353,872,824

Related Tickers

VOD.JO Vodacom Group Limited
13,304.00
+1.31%
 
VODI.HA Vodafone Group PLC
0.8210
-0.05%
 
YYLBEE.JO YeboYethu (RF) Limited
2,000.00
-9.09%
 
V1OD34.SA Vodafone Group Public Limited Company
26.14
-0.65%
 
VOD.VI Vodafone Group Public Limited Company
8.25
+1.23%
 
MYTAY Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság
23.60
-0.42%
 
VODI.SG Vodafone Group PLC
0.8176
+0.32%
 
VDMCY Vodacom Group Limited
7.27
+1.25%
 
ORA.VI Orange S.A.
12.47
-1.38%
 
BCZ.F TELUS Corporation
13.00
-0.76%