Scancom Plc (GHSE:MTNGH)
Ghana
· Delayed Price · Currency is GHS 4.200
0.00 (0.00%)
At close: Dec 4, 2025
Scancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 90,323 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 117,423 |
| Dec 2, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 236,886 |
| Dec 1, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 147,431 |
| Nov 28, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 1,621,187 |
| Nov 27, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 8,516 |
| Nov 26, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 14,667,483 |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 133,860 |
| Nov 24, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 355,683 |
| 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 |
| Sep 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,746 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 311,275 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3,358,116 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 4,222,817 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 8,696,707 |
| Sep 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 218,028 |
| Sep 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 3,429,757 |
| Sep 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 2,680,784 |
| Sep 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 306,549 |
| Aug 29, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 206,071 |
| Aug 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 48,996 |
| Aug 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 119,494 |
| Aug 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 244,643 |
| Aug 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 148,976 |
| Aug 22, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% | 834,708 |
| Aug 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.78% | 8,004,287 |
| Aug 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% | 2,663,896 |
| Aug 19, 2025 | 3.88 | 3.88 | 3.88 | 3.95 | 3.88 | - | 64,949 |
| Aug 18, 2025 | 3.88 | 3.88 | 3.88 | 3.95 | 3.88 | - | 191,119 |
| Aug 15, 2025 | 3.88 | 3.88 | 3.88 | 3.95 | 3.88 | 0.25% | 213,656 |
| Aug 14, 2025 | 3.87 | 3.87 | 3.87 | 3.94 | 3.87 | -1.01% | 881,537 |
| Aug 13, 2025 | 3.91 | 3.91 | 3.91 | 3.98 | 3.91 | 0.76% | 219,189 |
| Aug 12, 2025 | 3.88 | 3.88 | 3.88 | 3.95 | 3.88 | - | 8,544,228 |
| Aug 11, 2025 | 3.88 | 3.88 | 3.88 | 3.95 | 3.88 | 0.51% | 7,405,836 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.86 | 3.93 | 3.86 | 1.55% | 534,092 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.87 | 3.80 | 4.03% | 165,379 |
| Aug 6, 2025 | 3.65 | 3.65 | 3.65 | 3.72 | 3.65 | 3.33% | 325,618 |
| Aug 5, 2025 | 3.53 | 3.53 | 3.53 | 3.60 | 3.53 | 1.12% | 656,892 |
| Aug 4, 2025 | 3.49 | 3.49 | 3.49 | 3.56 | 3.49 | 0.28% | 5,169,601 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.48 | - | 480,923 |
| Jul 31, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.48 | 5.97% | 46,011,424 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.29 | 3.35 | 3.29 | 3.08% | 3,438,673 |
| Jul 29, 2025 | 3.19 | 3.19 | 3.19 | 3.25 | 3.19 | - | 151,559 |
| Jul 28, 2025 | 3.19 | 3.19 | 3.19 | 3.25 | 3.19 | - | 9,143,644 |
| Jul 25, 2025 | 3.19 | 3.19 | 3.19 | 3.25 | 3.19 | 3.50% | 25,667,361 |
| Jul 24, 2025 | 3.08 | 3.08 | 3.08 | 3.14 | 3.08 | 3.63% | 1,130,526 |
| Jul 23, 2025 | 2.97 | 2.97 | 2.97 | 3.03 | 2.97 | - | 7,405 |
| Jul 22, 2025 | 2.97 | 2.97 | 2.97 | 3.03 | 2.97 | - | 33,783 |
| Jul 21, 2025 | 2.97 | 2.97 | 2.97 | 3.03 | 2.97 | 1.68% | 5,028,816 |
| Jul 18, 2025 | 2.92 | 2.92 | 2.92 | 2.98 | 2.92 | -1.65% | 6,638,283 |
| Jul 17, 2025 | 2.97 | 2.97 | 2.97 | 3.03 | 2.97 | - | 98,944 |