MTN Group Ltd (PK) (MTNOY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 4.12 | 0.02 | 0.44 | 4.1104 | 4.15 | 4.1104 | 10951 |
| 1721337960 | 4.102 | -0.11 | -2.68 | 4.12 | 4.15 | 4.0598 | 27998 |
| 1721251320 | 4.215 | -0.2 | -4.42 | 4.29 | 4.29 | 4.2 | 14662 |
| 1721164920 | 4.41 | -0.05 | -1.12 | 4.37 | 4.4155 | 4.36 | 20278 |
| 1721078940 | 4.46 | -0.15 | -3.25 | 4.48 | 4.48 | 4.25 | 29730 |
| 1720819200 | 4.61 | 0.05 | 1.10 | 4.64 | 4.865 | 4.5599999 | 36292 |
| 1720733280 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.67 | 4.55 | 16384 |
| 1720646880 | 4.54 | 0.03 | 0.67 | 4.68 | 4.68 | 4.54 | 15623 |
| 1720560540 | 4.51 | -0.06 | -1.31 | 4.64 | 4.64 | 4.51 | 18609 |
| 1720473600 | 4.57 | 0.03 | 0.64 | 4.54 | 4.584 | 4.5 | 7254 |
| 1720214640 | 4.5408 | -0.02 | -0.51 | 4.51 | 4.68 | 4.51 | 26367 |
| 1720041000 | 4.564 | 0.12 | 2.79 | 4.599 | 4.6 | 4.561 | 5373 |
| 1719955740 | 4.44 | -0.26 | -5.53 | 4.505 | 4.5375 | 4.42 | 8290 |
| 1719868980 | 4.7 | -0.02 | -0.42 | 4.835 | 4.835 | 4.7 | 5651 |
| 1719610020 | 4.72 | 0.24 | 5.36 | 4.705 | 4.78 | 4.7 | 170893 |
| 1719523200 | 4.48 | -0.03 | -0.67 | 4.445 | 4.5199999 | 4.43 | 15136 |
| 1719437040 | 4.51 | -0.1 | -2.17 | 4.515 | 4.5775 | 4.51 | 2841 |
| 1719350880 | 4.61 | -0.06 | -1.28 | 4.66 | 4.74 | 4.61 | 194708 |
| 1719264540 | 4.67 | -0.04 | -0.85 | 4.58 | 4.73 | 4.58 | 11217 |
| 1719005220 | 4.71 | -0.04 | -0.84 | 4.82 | 4.8455 | 4.71 | 10857 |
| 1718918640 | 4.75 | -0.02 | -0.42 | 4.62 | 4.7965 | 4.62 | 25615 |
| 1718746140 | 4.7699999 | 0.22 | 4.84 | 4.7 | 4.8 | 4.67 | 33931 |
| 1718659680 | 4.55 | 0.05 | 1.11 | 4.48 | 4.652 | 4.48 | 34314 |
| 1718400300 | 4.5 | 0.22 | 5.14 | 4.38 | 4.5396 | 4.38 | 9015 |
| 1718314140 | 4.28 | -0.15 | -3.43 | 4.3 | 4.3259999 | 4.28 | 30556 |
| 1718227380 | 4.432 | 0.1 | 2.36 | 4.445 | 4.5355 | 4.4 | 21310 |
| 1718141340 | 4.33 | 0.03 | 0.70 | 4.33 | 4.39 | 4.28 | 32944 |
| 1718054880 | 4.3 | -0.04 | -0.92 | 4.34 | 4.38 | 4.29 | 24866 |
| 1717795800 | 4.34 | -0.1 | -2.25 | 4.32 | 4.3724999 | 4.3 | 11541 |
| 1717709400 | 4.44 | 0.08 | 1.83 | 4.335 | 4.45 | 4.335 | 32359 |
| 1717622460 | 4.36 | -0.07 | -1.58 | 4.5 | 4.5 | 4.3317 | 47538 |
| 1717536360 | 4.43 | -0.17 | -3.70 | 4.51 | 4.51 | 4.36 | 51227 |
| 1717450140 | 4.6 | 0.21 | 4.78 | 4.535 | 4.6 | 4.49 | 10822 |
| 1717190940 | 4.39 | -0.12 | -2.66 | 4.5 | 4.5 | 4.34 | 65138 |
| 1717104540 | 4.51 | -0.12 | -2.59 | 4.65 | 4.73 | 4.5 | 61232 |
| 1717018020 | 4.63 | -0.01 | -0.22 | 4.66 | 4.66 | 4.5599999 | 21612 |
| 1716931740 | 4.64 | -0.12 | -2.60 | 4.73 | 4.74 | 4.63 | 16992 |
| 1716585840 | 4.764 | 0.05 | 1.15 | 4.7699999 | 4.795 | 4.764 | 5341 |
| 1716499740 | 4.71 | -0.12 | -2.45 | 4.66 | 4.71 | 4.62 | 9467 |
| 1716412800 | 4.8285 | -0.05 | -1.06 | 4.79 | 4.9 | 4.79 | 12577 |
| 1716326940 | 4.88 | 0.25 | 5.38 | 4.8 | 4.88 | 4.7699999 | 67817 |
| 1716240180 | 4.6307 | -0.06 | -1.26 | 4.66 | 4.7 | 4.6307 | 5525 |
| 1715981340 | 4.69 | 0.07 | 1.52 | 4.7104 | 4.76 | 4.6808 | 16706 |
| 1715894940 | 4.62 | -0.16 | -3.25 | 4.75 | 4.75 | 4.58 | 18812 |
| 1715808000 | 4.775 | 0.09 | 1.81 | 4.75 | 4.7939999 | 4.72 | 13936 |
| 1715722140 | 4.69 | -0.37 | -7.39 | 4.76 | 4.76 | 4.665 | 8155 |
| 1715635200 | 5.064 | -0.11 | -2.05 | 5.15 | 5.15 | 5.0199999 | 10510 |
| 1715376000 | 5.17 | 0.04 | 0.78 | 5.0599999 | 5.2 | 5.0599999 | 178178 |
| 1715289720 | 5.13 | 0.09 | 1.89 | 5.01 | 5.13 | 5.01 | 6768 |
| 1715203200 | 5.035 | -0.04 | -0.69 | 5.05 | 5.05 | 5.023 | 12447 |
| 1715117340 | 5.07 | -0.02 | -0.39 | 5.082 | 5.11 | 5.025 | 30146 |
| 1715030940 | 5.09 | 0 | 0.00 | 5.11 | 5.11 | 5.0199999 | 22111 |
| 1714771740 | 5.09 | 0.14 | 2.83 | 5.0599999 | 5.2 | 5 | 21972 |
| 1714685340 | 4.95 | 0.18 | 3.77 | 4.94 | 4.99 | 4.86 | 15101 |
| 1714598400 | 4.7699999 | -0.07 | -1.45 | 4.85 | 4.95 | 4.7699999 | 13023 |
| 1714512600 | 4.84 | 0.01 | 0.21 | 5.04 | 5.04 | 4.7408 | 43445 |
| 1714425720 | 4.83 | 0.24 | 5.23 | 4.8 | 4.84 | 4.8 | 53914 |
| 1714166580 | 4.59 | 0.15 | 3.38 | 4.605 | 4.65 | 4.59 | 26728 |
| 1714080300 | 4.44 | 0.04 | 0.91 | 4.45 | 4.45 | 4.37 | 275330 |
| 1713994020 | 4.4 | -0.08 | -1.79 | 4.47 | 4.47 | 4.33 | 21956 |
| 1713907740 | 4.48 | 0.07 | 1.59 | 4.41 | 4.48 | 4.36 | 35084 |
| 1713821340 | 4.41 | 0.05 | 1.15 | 4.35 | 4.44 | 4.35 | 43338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
