MTN Group Limited MTN
JSE · South Africa · Communications
ZAc 17,633.00-138.00 (-0.78%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 17,649.00 | -7.84% | ZAc 17,783.00 | ZAc 17,812.00 | ZAc 17,380.00 | 968.11K |
| 2026-09-29 | ZAc 19,150.00 | -1.81% | ZAc 19,420.00 | ZAc 19,465.00 | ZAc 19,084.00 | 3.64M |
| 2026-09-28 | ZAc 19,503.00 | +0.33% | ZAc 19,064.00 | ZAc 19,671.00 | ZAc 19,285.00 | 2.41M |
| 2026-09-25 | ZAc 19,439.00 | +0.37% | ZAc 19,200.00 | ZAc 19,498.00 |
| ZAc 19,100.00 |
| 3.61M |
| 2026-09-23 | ZAc 19,367.00 | -1.84% | ZAc 19,974.00 | ZAc 19,793.00 | ZAc 19,324.00 | 4.56M |
| 2026-09-22 | ZAc 19,731.00 | -0.33% | ZAc 20,046.00 | ZAc 19,994.00 | ZAc 19,726.00 | 3.13M |
| 2026-09-21 | ZAc 19,796.00 | +1.07% | ZAc 19,719.00 | ZAc 20,016.00 | ZAc 19,522.00 | 2.06M |
| 2026-09-18 | ZAc 19,586.00 | -1.12% | ZAc 20,138.00 | ZAc 20,274.00 | ZAc 19,586.00 | 9.74M |
| 2026-09-17 | ZAc 19,808.00 | -0.07% | ZAc 19,899.00 | ZAc 19,977.00 | ZAc 19,533.00 | 11.65M |
| 2026-09-16 | ZAc 19,822.00 | -1.86% | ZAc 20,210.00 | ZAc 20,210.00 | ZAc 19,717.00 | 3.71M |
| 2026-09-15 | ZAc 20,198.00 | +0.24% | ZAc 20,099.00 | ZAc 20,326.00 | ZAc 19,993.00 | 2.85M |
| 2026-09-14 | ZAc 20,149.00 | -0.45% | ZAc 20,339.00 | ZAc 20,487.00 | ZAc 19,999.00 | 3.04M |
| 2026-09-11 | ZAc 20,241.00 | +0.06% | ZAc 20,488.00 | ZAc 20,389.00 | ZAc 20,174.00 | 3.13M |
| 2026-09-10 | ZAc 20,228.00 | -1.50% | ZAc 20,533.00 | ZAc 20,716.00 | ZAc 20,156.00 | 4.34M |
| 2026-09-09 | ZAc 20,536.00 | +1.78% | ZAc 20,175.00 | ZAc 20,689.00 | ZAc 19,916.00 | 5.36M |
| 2026-09-08 | ZAc 20,177.00 | +1.84% | ZAc 20,000.00 | ZAc 20,273.00 | ZAc 19,503.00 | 3.55M |
| 2026-09-07 | ZAc 19,812.00 | -0.60% | ZAc 20,300.00 | ZAc 20,233.00 | ZAc 19,771.00 | 1.41M |
| 2026-09-04 | ZAc 19,931.00 | -3.01% | ZAc 20,645.00 | ZAc 20,550.00 | ZAc 19,931.00 | 3.58M |
| 2026-09-03 | ZAc 20,550.00 | +5.38% | ZAc 19,820.00 | ZAc 20,608.00 | ZAc 19,701.00 | 7.35M |
| 2026-09-02 | ZAc 19,500.00 | -1.71% | ZAc 19,902.00 | ZAc 20,074.00 | ZAc 19,411.00 | 5.46M |
| 2026-09-01 | ZAc 19,840.00 | +4.97% | ZAc 19,000.00 | ZAc 19,840.00 | ZAc 18,956.00 | 7.90M |
| 2026-08-31 | ZAc 18,900.00 | -0.53% | ZAc 19,149.00 | ZAc 19,182.00 | ZAc 18,813.00 | 6.10M |
| 2026-08-28 | ZAc 19,000.00 | +0.90% | ZAc 18,935.00 | ZAc 19,192.00 | ZAc 18,864.00 | 3.21M |
| 2026-08-27 | ZAc 18,830.00 | +0.05% | ZAc 19,100.00 | ZAc 19,471.00 | ZAc 18,715.00 | 4.58M |
| 2026-08-26 | ZAc 18,820.00 | -0.21% | ZAc 19,041.00 | ZAc 19,053.00 | ZAc 18,477.00 | 4.40M |
| 2026-08-25 | ZAc 18,859.00 | -0.59% | ZAc 19,100.00 | ZAc 19,148.00 | ZAc 18,536.00 | 5.76M |
| 2026-08-24 | ZAc 18,970.00 | -1.71% | ZAc 19,850.00 | ZAc 20,381.00 | ZAc 18,970.00 | 7.93M |
| 2026-08-21 | ZAc 19,300.00 | +1.02% | ZAc 19,294.00 | ZAc 19,344.00 | ZAc 18,988.00 | 4.77M |
| 2026-08-20 | ZAc 19,106.00 | -1.24% | ZAc 19,550.00 | ZAc 19,548.00 | ZAc 18,942.00 | 5.20M |
| 2026-08-19 | ZAc 19,345.00 | +2.58% | ZAc 18,860.00 | ZAc 19,435.00 | ZAc 18,900.00 | 4.27M |
| 2026-08-18 | ZAc 18,859.00 | -0.94% | ZAc 19,101.00 | ZAc 19,291.00 | ZAc 18,859.00 | 4.45M |
| 2026-08-17 | ZAc 19,038.00 | -1.91% | ZAc 19,400.00 | ZAc 19,681.00 | ZAc 18,931.00 | 3.34M |
| 2026-08-14 | ZAc 19,409.00 | +1.62% | ZAc 19,183.00 | ZAc 19,456.00 | ZAc 19,035.00 | 3.16M |
| 2026-08-13 | ZAc 19,100.00 | +0.33% | ZAc 19,100.00 | ZAc 19,404.00 | ZAc 18,860.00 | 5.96M |
| 2026-08-12 | ZAc 19,038.00 | -1.46% | ZAc 18,990.00 | ZAc 19,299.00 | ZAc 18,903.00 | 10.71M |
| 2026-08-11 | ZAc 19,320.00 | -5.99% | ZAc 20,361.00 | ZAc 20,637.00 | ZAc 19,205.00 | 10.30M |
| 2026-08-07 | ZAc 20,550.00 | +0.98% | ZAc 20,350.00 | ZAc 20,576.00 | ZAc 19,980.00 | 4.84M |
| 2026-08-06 | ZAc 20,350.00 | +0.99% | ZAc 20,151.00 | ZAc 20,482.00 | ZAc 20,160.00 | 5.43M |
| 2026-08-05 | ZAc 20,150.00 | -1.36% | ZAc 20,600.00 | ZAc 20,862.00 | ZAc 20,083.00 | 4.28M |
| 2026-08-04 | ZAc 20,428.00 | -2.15% | ZAc 20,726.00 | ZAc 20,985.00 | ZAc 20,417.00 | 5.79M |
| 2026-08-03 | ZAc 20,876.00 | +1.85% | ZAc 20,611.00 | ZAc 20,929.00 | ZAc 20,285.00 | 7.01M |
| 2026-07-31 | ZAc 20,497.00 | -10.85% | ZAc 22,051.00 | ZAc 53,780.00 | ZAc 20,497.00 | 17.83M |
| 2026-07-30 | ZAc 22,991.00 | -0.27% | ZAc 23,158.00 | ZAc 23,212.00 | ZAc 22,728.00 | 4.47M |
| 2026-07-29 | ZAc 23,054.00 | -0.98% | ZAc 23,397.00 | ZAc 23,622.00 | ZAc 23,020.00 | 3.47M |
| 2026-07-28 | ZAc 23,283.00 | -0.61% | ZAc 23,121.00 | ZAc 23,510.00 | ZAc 22,911.00 | 3.95M |
| 2026-07-27 | ZAc 23,426.00 | +3.11% | ZAc 23,127.00 | ZAc 23,426.00 | ZAc 22,721.00 | 3.96M |
| 2026-07-24 | ZAc 22,719.00 | +1.85% | ZAc 22,225.00 | ZAc 22,719.00 | ZAc 22,206.00 | 3.73M |
| 2026-07-23 | ZAc 22,306.00 | -2.46% | ZAc 22,917.00 | ZAc 22,796.00 | ZAc 22,208.00 | 2.92M |
| 2026-07-22 | ZAc 22,868.00 | +2.42% | ZAc 22,350.00 | ZAc 22,868.00 | ZAc 22,073.00 | 2.98M |
| 2026-07-21 | ZAc 22,327.00 | -0.25% | ZAc 22,539.00 | ZAc 22,633.00 | ZAc 21,976.00 | 3.92M |
| 2026-07-20 | ZAc 22,383.00 | -3.93% | ZAc 23,390.00 | ZAc 23,324.00 | ZAc 22,383.00 | 3.83M |
| 2026-07-17 | ZAc 23,299.00 | -0.43% | ZAc 23,200.00 | ZAc 23,526.00 | ZAc 23,115.00 | 3.74M |
| 2026-07-16 | ZAc 23,400.00 | +1.94% | ZAc 23,000.00 | ZAc 23,688.00 | ZAc 22,747.00 | 3.77M |
| 2026-07-15 | ZAc 22,955.00 | +0.04% | ZAc 23,000.00 | ZAc 23,099.00 | ZAc 22,743.00 | 3.71M |
| 2026-07-14 | ZAc 22,946.00 | +0.63% | ZAc 22,979.00 | ZAc 22,931.00 | ZAc 22,482.00 | 2.81M |
| 2026-07-13 | ZAc 22,803.00 | -0.24% | ZAc 22,561.00 | ZAc 22,940.00 | ZAc 22,505.50 | 2.03M |
| 2026-07-10 | ZAc 22,859.00 | +1.24% | ZAc 22,342.00 | ZAc 23,004.00 | ZAc 22,392.00 | 4.49M |
| 2026-07-09 | ZAc 22,580.00 | +5.02% | ZAc 21,617.00 | ZAc 22,580.00 | ZAc 21,571.00 | 5.10M |
| 2026-07-08 | ZAc 21,500.00 | -1.83% | ZAc 21,608.00 | ZAc 21,731.00 | ZAc 20,903.00 | 5.32M |
| 2026-07-07 | ZAc 21,900.00 | -3.46% | ZAc 22,624.00 | ZAc 22,608.00 | ZAc 21,882.00 | 6.89M |
| 2026-07-06 | ZAc 22,685.00 | -2.80% | ZAc 23,300.00 | ZAc 23,481.00 | ZAc 22,499.00 | 3.70M |
| 2026-07-03 | ZAc 23,338.00 | +3.46% | ZAc 22,880.00 | ZAc 23,383.00 | ZAc 22,708.00 | 3.96M |
| 2026-07-02 | ZAc 22,557.00 | +0.31% | ZAc 22,480.00 | ZAc 22,858.00 | ZAc 22,069.00 | 9.79M |
| 2026-07-01 | ZAc 22,487.00 | -1.31% | ZAc 22,596.00 | ZAc 22,870.00 | ZAc 22,241.00 | 4.00M |
| 2026-06-30 | ZAc 22,786.00 | +1.33% | ZAc 22,097.00 | ZAc 22,846.00 | ZAc 22,210.00 | 3.85M |
| 2026-06-29 | ZAc 22,487.00 | -0.49% | ZAc 22,405.00 | ZAc 22,945.00 | ZAc 22,473.00 | 2.64M |
| 2026-06-26 | ZAc 22,597.00 | -0.64% | ZAc 22,878.00 | ZAc 23,015.00 | ZAc 22,500.00 | 4.07M |
| 2026-06-25 | ZAc 22,743.00 | +0.98% | ZAc 22,400.00 | ZAc 23,077.00 | ZAc 22,401.00 | 4.07M |
| 2026-06-24 | ZAc 22,522.00 | +2.36% | ZAc 22,199.00 | ZAc 22,522.00 | ZAc 21,722.00 | 4.31M |
| 2026-06-23 | ZAc 22,002.00 | -1.07% | ZAc 22,168.00 | ZAc 22,229.00 | ZAc 21,766.00 | 3.54M |
| 2026-06-22 | ZAc 22,239.00 | -3.59% | ZAc 23,059.00 | ZAc 23,095.00 | ZAc 22,163.00 | 3.63M |
| 2026-06-19 | ZAc 23,068.00 | +1.56% | ZAc 22,680.00 | ZAc 23,200.00 | ZAc 22,665.00 | 18.49M |
| 2026-06-18 | ZAc 22,714.00 | -0.28% | ZAc 22,689.00 | ZAc 23,286.00 | ZAc 22,541.00 | 13.75M |
| 2026-06-17 | ZAc 22,778.00 | +0.49% | ZAc 22,800.00 | ZAc 22,849.00 | ZAc 22,238.00 | 4.23M |
| 2026-06-15 | ZAc 22,668.00 | +0.72% | ZAc 22,750.00 | ZAc 22,854.00 | ZAc 22,229.00 | 3.11M |
| 2026-06-12 | ZAc 22,505.00 | +0.48% | ZAc 22,719.00 | ZAc 22,998.00 | ZAc 22,256.00 | 3.84M |
| 2026-06-11 | ZAc 22,398.00 | +4.44% | ZAc 21,400.00 | ZAc 22,398.00 | ZAc 21,273.00 | 7.12M |
| 2026-06-10 | ZAc 21,446.00 | +0.25% | ZAc 21,500.00 | ZAc 21,695.00 | ZAc 20,799.00 | 4.57M |
| 2026-06-09 | ZAc 21,392.00 | 0.00% | ZAc 21,537.00 | ZAc 21,631.00 | ZAc 21,204.00 | 4.96M |
| 2026-06-08 | ZAc 21,392.00 | +1.03% | ZAc 20,958.00 | ZAc 21,589.00 | ZAc 20,748.00 | 3.21M |
| 2026-06-05 | ZAc 21,174.00 | -1.27% | ZAc 21,350.00 | ZAc 21,744.00 | ZAc 21,174.00 | 3.12M |
| 2026-06-04 | ZAc 21,446.00 | -0.34% | ZAc 21,351.00 | ZAc 21,683.00 | ZAc 21,290.00 | 2.09M |
| 2026-06-03 | ZAc 21,520.00 | +0.02% | ZAc 21,799.00 | ZAc 21,799.00 | ZAc 21,333.00 | 3.08M |
| 2026-06-02 | ZAc 21,515.00 | +0.59% | ZAc 21,393.00 | ZAc 21,739.00 | ZAc 20,964.00 | 4.29M |
| 2026-06-01 | ZAc 21,389.00 | -1.34% | ZAc 21,405.00 | ZAc 21,654.00 | ZAc 21,245.00 | 3.04M |
| 2026-05-29 | ZAc 21,680.00 | -1.00% | ZAc 21,650.00 | ZAc 22,019.00 | ZAc 21,527.00 | 9.86M |
| 2026-05-28 | ZAc 21,900.00 | +4.29% | ZAc 20,946.00 | ZAc 22,024.00 | ZAc 20,696.00 | 3.61M |
| 2026-05-27 | ZAc 21,000.00 | +0.83% | ZAc 21,150.00 | ZAc 21,117.00 | ZAc 20,677.00 | 3.49M |
| 2026-05-26 | ZAc 20,828.00 | -0.97% | ZAc 21,062.00 | ZAc 21,109.00 | ZAc 20,680.00 | 2.39M |
| 2026-05-25 | ZAc 21,033.00 | +1.07% | ZAc 20,915.00 | ZAc 21,211.00 | ZAc 20,851.00 | 2.27M |