Singapore markets closed

Magyar Telekom Távközlési Nyilvánosan Müködö Részvénytársaság (MYTAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.5300+0.2200 (+6.65%)
At close: 03:16PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.53003.53003.53003.53003.5300200
29 Sept 20223.31003.31003.31003.31003.310023,200
28 Sept 20223.53003.54003.53003.54003.54001,000
27 Sept 20223.49003.49003.49003.49003.4900600
26 Sept 20223.31003.54003.31003.31003.31001,700
23 Sept 20223.31003.31003.31003.31003.31002,500
22 Sept 20223.51003.63003.51003.59003.59003,100
21 Sept 20223.55003.78003.55003.78003.78001,400
20 Sept 20223.85003.85003.84003.84003.84001,100
19 Sept 20223.65003.65003.65003.65003.6500-
16 Sept 20223.38003.65003.38003.65003.6500400
15 Sept 20223.85004.09003.52003.52003.520017,100
14 Sept 20223.71003.71003.71003.71003.7100-
13 Sept 20223.98003.98003.71003.71003.71001,100
12 Sept 20223.82003.82003.82003.82003.8200-
09 Sept 20223.84003.84003.81003.82003.82001,900
08 Sept 20224.08004.08004.08004.08004.0800-
07 Sept 20224.07004.08004.07004.08004.08002,200
06 Sept 20223.78004.08003.76003.76003.76002,700
02 Sept 20224.39004.39003.81004.04004.04006,200
01 Sept 20223.95003.95003.95003.95003.9500200
31 Aug 20223.97003.97003.95003.95003.9500300
30 Aug 20224.11004.12004.09004.09004.09001,500
29 Aug 20224.08004.08003.71003.71003.71001,000
26 Aug 20224.20004.20003.90003.90003.90001,300
25 Aug 20224.49004.49004.49004.49004.49002,400
24 Aug 20224.08004.08004.08004.08004.0800-
23 Aug 20224.08004.08004.08004.08004.0800200
22 Aug 20224.01004.26004.01004.26004.26003,100
19 Aug 20224.18004.18004.18004.18004.1800100
18 Aug 20224.18004.18004.18004.18004.18002,800
17 Aug 20223.96004.20003.96004.20004.20001,300
16 Aug 20224.16004.41004.16004.41004.4100500
15 Aug 20224.14004.14003.90003.90003.90001,500
12 Aug 20224.38004.38004.38004.38004.3800300
11 Aug 20224.38004.38004.38004.38004.3800300
10 Aug 20224.43004.43004.09004.09004.0900500
09 Aug 20223.96003.96003.96003.96003.9600200
08 Aug 20224.06004.06003.72003.72003.7200900
05 Aug 20223.93003.93003.93003.93003.9300-
04 Aug 20223.93003.93003.93003.93003.9300100
03 Aug 20223.96004.41003.96004.23004.23001,400
02 Aug 20224.33004.33004.02004.02004.02002,500
01 Aug 20223.79004.20003.79004.20004.20001,300
29 Jul 20223.97004.25003.71003.71003.71006,300
28 Jul 20224.80004.80004.80004.80004.8000-
27 Jul 20224.75004.80004.75004.80004.8000700
26 Jul 20224.44004.44004.44004.44004.4400200
25 Jul 20224.01004.01004.01004.01004.0100-
22 Jul 20224.25004.25004.01004.01004.01002,600
21 Jul 20224.10004.10004.10004.10004.10003,200
20 Jul 20223.72004.48003.72004.48004.48001,100
19 Jul 20223.94004.49003.94004.49004.49002,200
18 Jul 20223.93004.40003.90004.15004.15003,300
15 Jul 20223.66003.97003.66003.81003.81006,800
14 Jul 20223.98003.98003.54003.55003.55003,300
13 Jul 20223.91003.91003.91003.91003.91001,300
12 Jul 20223.96004.15003.96004.15004.15001,300
11 Jul 20224.07004.07004.07004.07004.0700200
08 Jul 20224.25004.47004.14004.14004.140010,200
07 Jul 20224.06004.13003.76004.13004.13001,200
06 Jul 20223.88004.69003.63003.63003.63005,700
05 Jul 20223.98004.64003.98004.64004.64001,100
01 Jul 20224.19004.57003.82004.57004.57002,800
30 Jun 20224.83004.83004.83004.83004.8300-
29 Jun 20224.83004.83004.83004.83004.8300-
28 Jun 20224.31004.83004.31004.83004.8300600
27 Jun 20224.30004.30004.30004.30004.3000400
24 Jun 20224.23004.23004.23004.23004.2300-
23 Jun 20224.23004.23004.23004.23004.2300-
22 Jun 20224.23004.23004.23004.23004.23002,600
21 Jun 20224.57004.93004.57004.93004.93001,300
17 Jun 20224.35004.53003.91004.45004.45002,100
16 Jun 20224.09004.38004.09004.21004.21002,000
15 Jun 20224.34004.37004.34004.34004.34001,000
14 Jun 20224.47004.47004.07004.07004.07006,800
13 Jun 20224.06004.38004.06004.06004.06008,100
10 Jun 20224.73004.75004.71004.75004.75001,700
09 Jun 20224.90005.35004.52004.73004.73004,200
08 Jun 20224.90005.26004.90005.08005.08004,100
07 Jun 20224.90004.90004.90004.90004.9000600
06 Jun 20224.90004.90004.90004.90004.9000200
03 Jun 20225.15005.57005.15005.57005.5700800
02 Jun 20224.73005.07004.73004.99004.99003,800
01 Jun 20225.33005.33005.33005.33005.3300300
31 May 20225.50005.50005.50005.50005.5000400
27 May 20225.70005.70005.70005.70005.7000-
26 May 20225.70005.70005.70005.70005.7000-
25 May 20225.70005.70005.70005.70005.7000300
24 May 20225.66005.66005.66005.66005.6600800
23 May 20225.62005.66005.48005.66005.660041,500
20 May 20225.57005.57005.57005.57005.5700200
19 May 20225.98005.98005.98005.98005.9800400
18 May 20225.50005.50005.50005.50005.5000400
17 May 20225.08005.08005.08005.08005.0800-
16 May 20225.30005.30005.08005.08005.0800300
13 May 20225.05005.05005.05005.05005.05001,200
12 May 20225.05005.37005.05005.37005.37001,300
11 May 20225.20005.43005.20005.43005.43004,400
10 May 20225.19005.19005.05005.05005.05004,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...