MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 455.00 | 455.01 | 455.00 | 455.01 | 455.01 | 695,900 |
| 2026-10-14 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 7,800 |
| 2026-10-13 | 455.09 | 455.09 | 455.00 | 455.00 | 455.00 | 12,930 |
| 2026-10-12 | 455.00 | 455.09 | 455.00 | 455.09 | 455.09 | 45,751 |
| 2026-10-08 | 449.00 | 455.00 | 449.00 | 455.00 | 455.00 | 1,210,250 |
| 2026-10-07 | 447.20 | 449.00 | 447.20 | 449.00 | 449.00 | 10,701 |
| 2026-10-06 | 448.61 | 448.61 | 447.20 | 447.20 | 447.20 | 1,533,554 |
| 2026-10-05 | 448.31 | 448.61 | 448.31 | 448.61 | 448.61 | 8,025 |
| 2026-10-02 | 447.00 | 448.31 | 447.00 | 448.31 | 448.31 | 14,459 |
| 2026-10-01 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 1,400 |
| 2026-09-30 | 446.07 | 446.07 | 446.00 | 446.00 | 446.00 | 2,050 |
| 2026-09-29 | 446.11 | 446.11 | 446.07 | 446.07 | 446.07 | 56,300 |
| 2026-09-28 | 445.00 | 446.11 | 445.00 | 446.11 | 446.11 | 18,015 |
| 2026-09-25 | 445.09 | 445.09 | 445.00 | 445.00 | 445.00 | 9,434,209 |
| 2026-09-24 | 444.98 | 445.09 | 444.98 | 445.09 | 445.09 | 11,200 |
| 2026-09-23 | 443.34 | 444.98 | 443.34 | 444.98 | 444.98 | 607,300 |
| 2026-09-22 | 443.34 | 443.34 | 443.34 | 443.34 | 443.34 | 0 |
| 2026-09-21 | 443.34 | 443.34 | 443.34 | 443.34 | 443.34 | 85 |
| 2026-09-18 | 442.12 | 443.34 | 442.12 | 443.34 | 443.34 | 12,872 |
| 2026-09-17 | 442.08 | 442.12 | 442.08 | 442.12 | 442.12 | 5,700 |
| 2026-09-16 | 440.36 | 442.08 | 440.36 | 442.08 | 442.08 | 1,200 |
| 2026-09-15 | 439.99 | 440.36 | 439.99 | 440.36 | 440.36 | 9,668 |
| 2026-09-14 | 439.99 | 439.99 | 439.99 | 439.99 | 439.99 | 0 |
| 2026-09-11 | 439.95 | 439.99 | 439.95 | 439.99 | 439.99 | 347,200 |
| 2026-09-10 | 435.00 | 439.95 | 435.00 | 439.95 | 439.95 | 241,200 |
| 2026-09-09 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 5,600 |
| 2026-09-08 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 6,015 |
| 2026-09-07 | 435.01 | 435.01 | 435.00 | 435.00 | 435.00 | 44,750 |
| 2026-09-04 | 435.74 | 435.74 | 435.01 | 435.01 | 435.01 | 823,900 |
| 2026-09-03 | 435.38 | 435.74 | 435.38 | 435.74 | 435.74 | 16,600 |
| 2026-09-02 | 435.00 | 435.38 | 435.00 | 435.38 | 435.38 | 12,300 |
| 2026-09-01 | 435.01 | 435.01 | 435.00 | 435.00 | 435.00 | 860 |
| 2026-08-31 | 435.63 | 435.63 | 435.01 | 435.01 | 435.01 | 27,731 |
| 2026-08-28 | 435.90 | 435.90 | 435.63 | 435.63 | 435.63 | 3,295 |
| 2026-08-27 | 435.28 | 435.90 | 435.28 | 435.90 | 435.90 | 12,544 |
| 2026-08-26 | 435.00 | 435.28 | 435.00 | 435.28 | 435.28 | 23,500 |
| 2026-08-25 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 23,404 |
| 2026-08-24 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 300,850 |
| 2026-08-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 17,059,250 |
| 2026-08-20 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 53,900 |
| 2026-08-19 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 10,410,741 |
| 2026-08-18 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 88,445 |
| 2026-08-17 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 11,473 |
| 2026-08-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 3,259,750 |
| 2026-08-13 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 15,090 |
| 2026-08-12 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 10,270,204 |
| 2026-08-11 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 10,917,108 |
| 2026-08-10 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 5,007,178 |
| 2026-08-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2026-08-06 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 2,200 |
| 2026-08-05 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 24,550 |
| 2026-08-04 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 38,700 |
| 2026-08-03 | 430.34 | 435.00 | 430.34 | 435.00 | 435.00 | 100,900 |
| 2026-07-31 | 429.99 | 430.34 | 429.99 | 430.34 | 430.34 | 12,154 |
| 2026-07-30 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | 0 |
| 2026-07-29 | 428.07 | 429.99 | 428.07 | 429.99 | 429.99 | 1,507,390 |
| 2026-07-28 | 428.07 | 428.07 | 428.07 | 428.07 | 428.07 | 0 |
| 2026-07-27 | 428.00 | 428.07 | 428.00 | 428.07 | 428.07 | 22,397 |
| 2026-07-24 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 12,000 |
| 2026-07-23 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 189,577 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.