Scancom Plc (GHSE:MTNGH)
Ghana · Delayed Price · Currency is GHS 4.200
+0.010 (0.24%)
At close: Nov 21, 2025
Scancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 841,640 |
| Nov 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | 484,112 |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 40,552 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 820,703 |
| Nov 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 430,425 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.74% | 228,199 |
| Nov 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 86,320 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 197,018 |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 642,872 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 814,170 |
| Nov 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 3,293,042 |
| Nov 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 160,461 |
| Nov 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 397,660 |
| Nov 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | 125,776 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 121,435 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 125,113 |
| Oct 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 72,491 |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | 7,983,214 |
| Oct 28, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | 130,246 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 275,584 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 415,526 |
| Oct 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.61% | 781,191 |
| Oct 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | 68,351 |
| Oct 21, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.68% | 309,339 |
| Oct 20, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | 31,822 |
| Oct 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | 373,730 |
| Oct 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.89% | 186,557 |
| Oct 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | 130,849 |
| Oct 14, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 354,868 |
| Oct 13, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 300,414 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 102,104 |
| Oct 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | 2,744,134 |
| Oct 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 304,880 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 641,396 |
| Oct 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 339,590 |
| Oct 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 629,937 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,384,170 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.45% | 505,273 |
| Sep 30, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 548,107 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,788,711 |
| Sep 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.40% | 1,149,125 |
| Sep 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.13% | 82,050 |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 109,367 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 4,941,404 |
| Sep 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.99% | 316,797 |
| Sep 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | 70,565 |
| Sep 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | 4,404,490 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | 2,204,698 |
| Sep 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 179,750 |
| Sep 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 480,058 |