MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 173.23 | 173.23 | 173.00 | 173.00 | 173.00 | 1,860 |
| 2024-08-16 | 173.00 | 173.23 | 173.00 | 173.23 | 173.23 | 23,202 |
| 2024-08-15 | 173.89 | 173.89 | 173.00 | 173.00 | 173.00 | 4,280 |
| 2024-08-14 | 173.64 | 173.89 | 173.64 | 173.89 | 173.89 | 2,800 |
| 2024-08-13 | 173.24 | 173.64 | 173.24 | 173.64 | 173.64 | 16,872 |
| 2024-08-12 | 173.00 | 173.24 | 173.00 | 173.24 | 173.24 | 9,378 |
| 2024-08-09 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 18,165,000 |
| 2024-08-08 | 170.34 | 171.00 | 170.34 | 171.00 | 171.00 | 5,000 |
| 2024-08-07 | 170.55 | 170.55 | 170.34 | 170.34 | 170.34 | 831,750 |
| 2024-08-06 | 171.00 | 171.00 | 170.55 | 170.55 | 170.55 | 14,990 |
| 2024-08-05 | 170.82 | 171.00 | 170.82 | 171.00 | 171.00 | 14,210 |
| 2024-08-02 | 171.99 | 171.99 | 170.82 | 170.82 | 170.82 | 2,800 |
| 2024-08-01 | 170.00 | 171.99 | 170.00 | 171.99 | 171.99 | 213,703 |
| 2024-07-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 58,700 |
| 2024-07-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 71,920 |
| 2024-07-29 | 170.26 | 170.26 | 170.00 | 170.00 | 170.00 | 108,100 |
| 2024-07-26 | 170.81 | 170.81 | 170.26 | 170.26 | 170.26 | 45,377 |
| 2024-07-25 | 171.26 | 171.26 | 170.81 | 170.81 | 170.81 | 7,100 |
| 2024-07-24 | 172.00 | 172.00 | 171.26 | 171.26 | 171.26 | 5,400 |
| 2024-07-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 700 |
| 2024-07-22 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 135,569 |
| 2024-07-19 | 170.70 | 170.70 | 170.00 | 170.00 | 170.00 | 66,550 |
| 2024-07-18 | 170.00 | 170.70 | 170.00 | 170.70 | 170.70 | 8,250 |
| 2024-07-17 | 170.73 | 170.73 | 170.00 | 170.00 | 170.00 | 116,152 |
| 2024-07-16 | 170.00 | 170.73 | 170.00 | 170.73 | 170.73 | 34,450 |
| 2024-07-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 15,100 |
| 2024-07-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 212,050 |
| 2024-07-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-07-10 | 170.73 | 170.73 | 170.00 | 170.00 | 170.00 | 6,000 |
| 2024-07-09 | 170.00 | 170.73 | 170.00 | 170.73 | 170.73 | 147,610 |
| 2024-07-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,750 |
| 2024-07-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 16,100 |
| 2024-07-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,800 |
| 2024-07-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 40,714 |
| 2024-07-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 54,270 |
| 2024-07-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11,245 |
| 2024-06-28 | 171.71 | 171.71 | 170.00 | 170.00 | 170.00 | 550 |
| 2024-06-27 | 170.00 | 171.71 | 170.00 | 171.71 | 171.71 | 1,168,017 |
| 2024-06-26 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 15,000 |
| 2024-06-25 | 170.20 | 170.20 | 170.01 | 170.01 | 170.01 | 133,696 |
| 2024-06-24 | 170.00 | 170.20 | 170.00 | 170.20 | 170.20 | 17,795 |
| 2024-06-21 | 170.15 | 170.15 | 170.00 | 170.00 | 170.00 | 5,533 |
| 2024-06-20 | 170.00 | 170.15 | 170.00 | 170.15 | 170.15 | 1,293,200 |
| 2024-06-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,150 |
| 2024-06-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 863,895 |
| 2024-06-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 19,200 |
| 2024-06-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6,558,575 |
| 2024-06-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 250 |
| 2024-06-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-06-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-06-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 204,000 |
| 2024-06-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-06-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-06-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-06-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-05-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-05-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-05-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-05-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-05-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
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.