MTN Group Ltd PK

MTNOY
🏛️ usa →
8.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.37 6.38 6.31 6.31 0.0M
2023-12-28 6.16 6.23 6.12 6.12 0.0M
2023-12-27 6.27 6.40 6.26 6.40 0.0M
2023-12-26 6.10 6.27 5.97 6.19 0.0M
2023-12-22 6.21 6.28 6.15 6.15 0.0M
2023-12-21 6.17 6.21 6.17 6.21 0.3M
2023-12-20 6.01 6.15 6.01 6.11 0.0M
2023-12-19 6.05 6.18 6.05 6.13 0.5M
2023-12-18 6.00 6.14 5.93 5.93 0.0M
2023-12-15 6.26 6.38 6.23 6.29 0.0M
2023-12-14 6.16 6.23 6.10 6.17 0.0M
2023-12-13 5.74 5.74 5.56 5.74 0.0M
2023-12-12 5.61 5.65 5.57 5.64 0.1M
2023-12-11 5.61 5.64 5.55 5.64 0.0M
2023-12-08 5.50 5.57 5.46 5.54 0.0M
2023-12-07 5.53 5.60 5.51 5.52 0.0M
2023-12-06 5.60 5.64 5.52 5.52 0.0M
2023-12-05 5.40 5.40 5.36 5.40 0.0M
2023-12-04 5.46 5.47 5.41 5.47 0.0M
2023-12-01 5.43 5.53 5.43 5.48 0.0M
2023-11-30 5.37 5.44 5.37 5.38 0.0M
2023-11-29 5.39 5.39 5.34 5.35 0.0M
2023-11-28 5.32 5.50 5.32 5.49 0.0M
2023-11-27 5.39 5.41 5.38 5.39 0.0M
2023-11-24 5.30 5.38 5.30 5.37 0.0M
2023-11-22 5.09 5.10 5.02 5.10 0.0M
2023-11-21 5.28 5.32 5.19 5.28 0.2M
2023-11-20 5.28 5.28 5.12 5.14 0.3M
2023-11-17 4.91 5.15 4.91 5.03 0.1M
2023-11-16 5.02 5.11 5.02 5.11 0.1M
2023-11-15 5.18 5.20 5.16 5.20 0.0M
2023-11-14 4.97 5.08 4.97 5.07 0.1M
2023-11-13 4.81 4.95 4.81 4.85 0.1M
2023-11-10 4.93 5.00 4.92 4.96 0.1M
2023-11-09 5.20 5.20 5.09 5.10 0.0M
2023-11-08 5.14 5.20 5.10 5.18 0.0M
2023-11-07 5.20 5.23 5.18 5.21 0.1M
2023-11-06 5.39 5.39 5.30 5.38 0.0M
2023-11-03 5.22 5.37 5.22 5.36 0.0M
2023-11-02 4.95 5.12 4.95 5.09 0.0M
2023-11-01 5.06 5.11 5.02 5.11 0.0M
2023-10-31 5.00 5.00 4.85 4.91 0.0M
2023-10-30 5.25 5.34 5.05 5.11 0.0M
2023-10-27 5.57 5.57 5.32 5.39 0.0M
2023-10-26 5.33 5.35 5.21 5.35 0.0M
2023-10-25 5.49 5.52 5.46 5.50 0.0M
2023-10-24 5.53 5.62 5.51 5.62 0.0M
2023-10-23 5.55 5.64 5.49 5.57 0.0M
2023-10-20 5.60 5.61 5.53 5.55 0.0M
2023-10-19 5.58 5.67 5.56 5.61 0.2M
2023-10-18 5.63 5.71 5.63 5.64 0.0M
2023-10-17 5.90 5.90 5.72 5.73 0.1M
2023-10-16 5.75 5.82 5.72 5.82 0.1M
2023-10-13 5.66 5.68 5.60 5.63 0.1M
2023-10-12 5.79 5.80 5.70 5.70 0.0M
2023-10-11 5.91 5.98 5.86 5.90 0.0M
2023-10-10 5.78 5.87 5.74 5.82 0.0M
2023-10-09 5.71 5.77 5.68 5.69 0.0M
2023-10-06 5.81 5.90 5.78 5.90 0.0M
2023-10-05 5.80 5.89 5.76 5.86 0.3M
2023-10-04 5.68 5.76 5.67 5.67 0.0M
2023-10-03 5.70 5.70 5.66 5.69 0.0M
2023-10-02 5.87 5.87 5.70 5.71 0.0M
2023-09-29 6.15 6.15 5.87 5.92 0.0M
2023-09-28 5.83 5.89 5.83 5.89 0.0M
2023-09-27 5.89 5.94 5.78 5.81 0.0M
2023-09-26 5.97 5.99 5.89 5.89 0.0M
2023-09-25 6.22 6.22 5.96 5.96 0.0M
2023-09-22 6.09 6.09 6.00 6.00 0.0M
2023-09-21 6.17 6.19 6.06 6.17 0.0M
2023-09-20 6.28 6.35 6.20 6.20 0.1M
2023-09-19 6.17 6.18 6.12 6.16 0.0M
2023-09-18 6.29 6.29 6.20 6.20 0.3M
2023-09-15 6.38 6.44 6.31 6.32 0.0M
2023-09-14 6.38 6.41 6.32 6.33 0.0M
2023-09-13 6.42 6.52 6.39 6.46 0.0M
2023-09-12 6.35 6.49 6.35 6.45 0.0M
2023-09-11 6.52 6.54 6.43 6.54 0.0M
2023-09-08 6.42 6.46 6.36 6.36 0.0M
2023-09-07 6.55 6.55 6.35 6.45 0.0M
2023-09-06 6.30 6.37 6.24 6.32 0.0M
2023-09-05 6.46 6.54 6.44 6.44 0.0M
2023-09-01 6.64 6.64 6.48 6.48 0.0M
2023-08-31 6.48 6.58 6.37 6.42 0.0M
2023-08-30 6.75 6.85 6.69 6.77 0.0M
2023-08-29 6.79 6.86 6.75 6.77 0.0M
2023-08-28 6.78 6.85 6.76 6.76 0.0M
2023-08-25 6.70 6.78 6.70 6.73 0.0M
2023-08-24 6.74 6.74 6.66 6.71 0.0M
2023-08-23 6.79 6.91 6.79 6.83 0.0M
2023-08-22 6.78 6.84 6.74 6.74 0.0M
2023-08-21 6.90 6.91 6.80 6.91 0.0M
2023-08-18 6.82 6.88 6.77 6.86 0.3M
2023-08-17 6.91 7.00 6.85 6.85 0.0M
2023-08-16 7.00 7.04 6.90 6.90 0.0M
2023-08-15 7.09 7.09 6.99 7.07 0.0M
2023-08-14 7.22 7.24 7.12 7.17 0.0M
2023-08-11 6.86 6.90 6.81 6.90 0.0M
2023-08-10 6.97 7.02 6.86 6.86 0.0M
2023-08-09 6.71 6.75 6.66 6.69 0.0M
2023-08-08 6.66 6.74 6.66 6.69 0.0M
2023-08-07 6.80 6.86 6.78 6.78 0.0M
2023-08-04 6.89 7.00 6.89 6.96 0.1M
2023-08-03 6.87 6.94 6.77 6.92 0.1M
2023-08-02 7.11 7.11 7.01 7.03 0.1M
2023-08-01 7.76 7.76 7.65 7.65 0.0M
2023-07-31 7.88 7.93 7.86 7.86 0.0M
2023-07-28 7.95 8.04 7.95 8.00 0.0M
2023-07-27 7.93 8.03 7.88 7.88 0.1M
2023-07-26 7.75 7.87 7.75 7.87 0.0M
2023-07-25 7.91 7.93 7.65 7.85 0.3M
2023-07-24 7.49 7.67 7.49 7.61 0.0M
2023-07-21 7.60 7.60 7.46 7.52 0.0M
2023-07-20 7.49 7.59 7.49 7.59 0.0M
2023-07-19 7.53 7.55 7.51 7.55 0.0M
2023-07-18 7.53 7.61 7.53 7.59 0.0M
2023-07-17 7.52 7.60 7.52 7.60 0.0M
2023-07-14 7.49 7.52 7.44 7.44 0.0M
2023-07-13 7.63 7.70 7.60 7.70 0.0M
2023-07-12 7.50 7.57 7.50 7.54 0.0M
2023-07-11 7.25 7.28 7.21 7.28 0.0M
2023-07-10 6.99 7.11 6.99 7.11 0.0M
2023-07-07 7.12 7.16 7.09 7.09 0.0M
2023-07-06 7.00 7.01 6.93 7.01 0.0M
2023-07-05 7.25 7.29 7.21 7.26 0.0M
2023-07-03 7.29 7.39 7.28 7.28 0.0M
2023-06-30 7.32 7.38 7.31 7.34 0.0M
2023-06-29 7.34 7.38 7.32 7.36 0.0M
2023-06-28 7.34 7.45 7.33 7.36 0.0M
2023-06-27 7.32 7.43 7.32 7.33 0.0M
2023-06-26 7.32 7.35 7.27 7.35 0.0M
2023-06-23 7.08 7.26 7.08 7.26 0.0M
2023-06-22 7.36 7.43 7.35 7.43 0.0M
2023-06-21 7.46 7.53 7.41 7.53 0.0M
2023-06-20 7.45 7.57 7.30 7.36 0.1M
2023-06-16 7.83 7.86 7.75 7.75 0.0M
2023-06-15 7.75 7.81 7.70 7.73 0.1M
2023-06-14 7.91 8.05 7.77 7.93 0.0M
2023-06-13 7.67 7.82 7.67 7.68 0.0M
2023-06-12 7.38 7.53 7.37 7.42 0.1M
2023-06-09 7.25 7.31 7.20 7.21 0.1M
2023-06-08 7.05 7.13 7.05 7.11 0.1M
2023-06-07 6.85 6.91 6.75 6.75 0.1M
2023-06-06 6.55 6.70 6.52 6.64 0.1M
2023-06-05 6.45 6.61 6.45 6.48 0.0M
2023-06-02 6.49 6.49 6.34 6.35 0.0M
2023-06-01 6.04 6.18 6.04 6.16 0.1M
2023-05-31 6.13 6.23 6.13 6.16 0.5M
2023-05-30 5.96 5.99 5.90 5.93 0.0M
2023-05-26 5.87 5.91 5.86 5.86 0.0M
2023-05-25 5.88 5.88 5.79 5.81 0.0M
2023-05-24 6.01 6.02 5.93 5.96 0.1M
2023-05-23 6.12 6.12 5.95 5.95 0.0M
2023-05-22 5.91 5.92 5.90 5.91 0.0M
2023-05-19 5.79 5.89 5.79 5.84 0.0M
2023-05-18 5.77 5.98 5.75 5.84 0.0M
2023-05-17 6.00 6.04 5.95 5.99 0.0M
2023-05-16 6.02 6.15 6.00 6.01 0.1M
2023-05-15 5.98 6.13 5.96 6.10 0.0M
2023-05-12 6.12 6.12 5.99 6.07 0.0M
2023-05-11 5.79 5.80 5.66 5.77 0.0M
2023-05-10 6.22 6.22 6.05 6.16 0.0M
2023-05-09 6.46 6.46 6.36 6.39 0.0M
2023-05-08 6.46 6.50 6.41 6.43 0.0M
2023-05-05 6.46 6.46 6.37 6.42 0.0M
2023-05-04 6.50 6.54 6.47 6.49 0.0M
2023-05-03 6.92 6.92 6.74 6.80 0.0M
2023-05-02 6.83 6.90 6.63 6.70 0.0M
2023-05-01 7.10 7.12 6.94 7.07 0.0M
2023-04-28 6.86 7.07 6.86 7.01 0.2M
2023-04-27 6.92 7.01 6.88 6.96 0.0M
2023-04-26 6.83 6.92 6.78 6.84 0.0M
2023-04-25 6.84 6.95 6.84 6.85 0.0M
2023-04-24 7.00 7.02 6.99 7.00 0.0M
2023-04-21 6.99 7.02 6.93 7.02 0.0M
2023-04-20 7.06 7.11 7.01 7.10 0.0M
2023-04-19 7.09 7.12 7.02 7.10 0.0M
2023-04-18 7.06 7.06 6.96 6.97 0.0M
2023-04-17 6.99 6.99 6.93 6.95 0.0M
2023-04-14 7.17 7.20 7.15 7.18 0.0M
2023-04-13 7.01 7.29 7.01 7.24 0.0M
2023-04-12 7.12 7.17 7.04 7.08 0.0M
2023-04-11 7.08 7.15 6.99 7.11 0.0M
2023-04-10 7.13 7.13 6.78 6.82 0.0M
2023-04-06 7.03 7.11 6.95 7.05 0.0M
2023-04-05 7.09 7.10 6.96 7.08 0.0M
2023-04-04 7.23 7.24 7.11 7.16 0.1M
2023-04-03 7.14 7.18 7.08 7.10 0.0M
2023-03-31 7.13 7.16 7.10 7.16 0.1M
2023-03-30 7.35 7.35 7.14 7.16 0.0M
2023-03-29 7.03 7.22 7.03 7.08 0.1M
2023-03-28 7.10 7.12 6.94 7.02 0.0M
2023-03-27 7.01 7.01 6.93 6.93 0.0M
2023-03-24 6.98 6.98 6.81 6.81 0.0M
2023-03-23 7.01 7.08 6.97 6.97 0.0M
2023-03-22 6.98 7.05 6.95 7.03 0.1M
2023-03-21 6.59 6.69 6.58 6.67 0.0M
2023-03-20 6.68 6.73 6.61 6.67 0.0M
2023-03-17 6.91 7.00 6.82 6.82 0.0M
2023-03-16 6.83 6.95 6.80 6.89 0.0M
2023-03-15 6.82 6.89 6.74 6.79 0.0M
2023-03-14 6.93 6.93 6.83 6.86 0.0M
2023-03-13 6.97 7.14 6.87 7.14 0.0M
2023-03-10 7.76 7.76 7.70 7.71 0.0M
2023-03-09 7.70 7.77 7.67 7.71 0.0M
2023-03-08 7.78 7.88 7.74 7.88 0.0M
2023-03-07 7.97 7.97 7.75 7.83 0.0M
2023-03-06 7.92 8.12 7.92 7.97 0.0M
2023-03-03 7.92 8.00 7.90 8.00 0.0M
2023-03-02 7.91 7.94 7.83 7.90 0.0M
2023-03-01 7.95 8.02 7.93 8.02 0.0M
2023-02-28 7.90 7.93 7.84 7.90 0.0M
2023-02-27 7.72 7.77 7.67 7.67 0.0M
2023-02-24 7.66 7.70 7.63 7.63 0.0M
2023-02-23 7.92 7.94 7.90 7.92 0.0M
2023-02-22 7.87 7.87 7.82 7.84 0.0M
2023-02-21 7.95 7.95 7.84 7.91 0.0M
2023-02-17 8.05 8.05 7.95 8.00 0.0M
2023-02-16 7.96 8.04 7.87 8.00 0.0M
2023-02-15 8.04 8.07 7.97 7.97 0.0M
2023-02-14 8.02 8.11 7.97 8.08 0.0M
2023-02-13 8.00 8.03 7.94 7.94 0.0M
2023-02-10 8.09 8.09 7.90 7.90 0.0M
2023-02-09 8.19 8.19 8.05 8.09 0.0M
2023-02-08 8.29 8.29 8.03 8.05 0.2M
2023-02-07 8.26 8.33 8.18 8.26 0.0M
2023-02-06 8.30 8.32 8.21 8.28 0.0M
2023-02-03 8.31 8.77 8.25 8.52 0.0M
2023-02-02 8.58 8.58 8.49 8.54 0.0M
2023-02-01 8.30 8.54 8.27 8.52 0.0M
2023-01-31 8.47 8.50 8.45 8.50 0.0M
2023-01-30 8.25 8.29 8.19 8.24 0.0M
2023-01-27 8.35 8.53 8.27 8.27 0.0M
2023-01-26 8.26 8.29 8.25 8.29 0.0M
2023-01-25 8.10 8.14 8.07 8.07 0.0M
2023-01-24 8.03 8.09 8.02 8.02 0.0M
2023-01-23 7.89 8.03 7.89 7.98 0.0M
2023-01-20 7.81 7.92 7.81 7.92 0.0M
2023-01-19 7.80 7.86 7.75 7.84 0.0M
2023-01-18 8.14 8.14 7.82 7.87 0.0M
2023-01-17 7.77 7.93 7.77 7.92 0.1M
2023-01-13 8.10 8.12 7.80 7.80 0.1M
2023-01-12 7.92 8.10 7.92 8.09 0.1M
2023-01-11 7.68 7.77 7.68 7.73 0.0M
2023-01-10 7.60 7.64 7.57 7.64 0.0M
2023-01-09 7.68 7.75 7.68 7.71 0.0M
2023-01-06 7.55 7.69 7.55 7.69 0.0M
2023-01-05 7.65 7.67 7.50 7.67 0.0M
2023-01-04 7.70 7.78 7.69 7.78 0.1M
2023-01-03 7.78 7.78 7.63 7.71 0.0M