Scancom Plc (GHSE:MTNGH)
Ghana · Delayed Price · Currency is GHS 5.47
+0.17 (3.21%)
At close: Feb 20, 2026
Scancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.21% | 629,898 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 31,830,194 |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 2,852,207 |
| Feb 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 8.96% | 412,792 |
| Feb 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.24% | 7,613,860 |
| Feb 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 7.78% | 4,689,149 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.04% | 10,034,372 |
| Feb 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | 1,244,174 |
| Feb 10, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.03% | 1,486,973 |
| Feb 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 10,035,794 |
| Feb 6, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 1,439,778 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 34,668,170 |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 25,235,592 |
| Feb 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,201,820 |
| Feb 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 411,381 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8,178,631 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 853,668 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 28,239,670 |
| Jan 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,012,956 |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 21,194,708 |
| Jan 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6,648,837 |
| Jan 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 7,767,472 |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 719,311 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,862,916 |
| Jan 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12,558,223 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.18% | 27,812,988 |
| Jan 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | 3,591,791 |
| Jan 14, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 546,941 |
| Jan 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 305,669 |
| Jan 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | 9,416,457 |
| Jan 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 7,521 |
| Jan 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,177,361 |
| Jan 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 18,325,232 |
| Jan 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 485,319 |
| Jan 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 648,197 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 178,655 |
| Dec 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,170,707 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 274,595 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 480,630 |
| Dec 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 134,505 |
| Dec 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 33,078,608 |
| Dec 19, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 80,843 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 520,195 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 960,269 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4,439,199 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,012,810 |
| Dec 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 991,294 |
| Dec 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 154,341 |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 153,843 |
| Dec 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6,215,396 |