MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2024-05-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 19,775 |
| 2024-05-22 | 169.05 | 170.00 | 169.05 | 170.00 | 170.00 | 66,801 |
| 2024-05-21 | 170.00 | 170.00 | 169.05 | 169.05 | 169.05 | 51,000 |
| 2024-05-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,000 |
| 2024-05-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-05-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 21,750 |
| 2024-05-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 19,250 |
| 2024-05-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-05-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 15,900 |
| 2024-05-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 32,180 |
| 2024-05-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 24,100 |
| 2024-05-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 106,327 |
| 2024-05-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 7,800 |
| 2024-05-03 | 170.42 | 170.42 | 170.00 | 170.00 | 170.00 | 18,950 |
| 2024-05-02 | 171.31 | 171.31 | 170.42 | 170.42 | 170.42 | 21,000 |
| 2024-04-30 | 170.00 | 171.31 | 170.00 | 171.31 | 171.31 | 26,150 |
| 2024-04-29 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 23,000 |
| 2024-04-26 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 150 |
| 2024-04-25 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 22,000 |
| 2024-04-24 | 172.83 | 173.00 | 172.83 | 173.00 | 173.00 | 64,140 |
| 2024-04-23 | 173.00 | 173.00 | 172.83 | 172.83 | 172.83 | 117,209 |
| 2024-04-22 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 46,605 |
| 2024-04-19 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 779,250 |
| 2024-04-18 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 3,403,403 |
| 2024-04-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2024-04-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6,120 |
| 2024-04-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 67,200 |
| 2024-04-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11,350 |
| 2024-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 139,710 |
| 2024-04-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 24,200 |
| 2024-04-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,750 |
| 2024-04-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 27,757 |
| 2024-04-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,500 |
| 2024-04-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9,150 |
| 2024-04-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 30,350 |
| 2024-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 87,700 |
| 2024-03-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,500 |
| 2024-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2024-03-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2024-03-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 22,340 |
| 2024-03-21 | 169.92 | 170.00 | 169.92 | 170.00 | 170.00 | 257,514 |
| 2024-03-20 | 170.00 | 170.00 | 169.92 | 169.92 | 169.92 | 38,200 |
| 2024-03-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 248,775 |
| 2024-03-18 | 170.65 | 170.65 | 170.00 | 170.00 | 170.00 | 53,500 |
| 2024-03-15 | 170.00 | 170.65 | 170.00 | 170.65 | 170.65 | 7,100 |
| 2024-03-14 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 517,400 |
| 2024-03-13 | 171.96 | 171.96 | 170.01 | 170.01 | 170.01 | 143,850 |
| 2024-03-12 | 170.99 | 171.96 | 170.99 | 171.96 | 171.96 | 307,440 |
| 2024-03-11 | 170.00 | 170.99 | 170.00 | 170.99 | 170.99 | 3,691,275 |
| 2024-03-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 202,518 |
| 2024-03-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-03-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 132,990 |
| 2024-03-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 255,687 |
| 2024-03-01 | 169.83 | 170.00 | 169.83 | 170.00 | 170.00 | 5,350 |
| 2024-02-29 | 170.00 | 170.00 | 169.83 | 169.83 | 169.83 | 59,740 |
| 2024-02-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 13,200 |
| 2024-02-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 28,850 |
| 2024-02-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 8,150 |
| 2024-02-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 107,513 |
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.