MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 28,801 |
| 2024-02-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 19 |
| 2024-02-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 8,870 |
| 2024-02-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 16,581 |
| 2024-02-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,000 |
| 2024-02-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 31,550 |
| 2024-02-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 109,700 |
| 2024-02-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 250,542 |
| 2024-02-09 | 169.29 | 170.00 | 169.29 | 170.00 | 170.00 | 28,720 |
| 2024-02-08 | 169.64 | 169.64 | 169.29 | 169.29 | 169.29 | 9,950 |
| 2024-02-07 | 169.99 | 169.99 | 169.64 | 169.64 | 169.64 | 7,500 |
| 2024-02-06 | 169.65 | 169.99 | 169.65 | 169.99 | 169.99 | 67,708 |
| 2024-02-05 | 170.00 | 170.00 | 169.65 | 169.65 | 169.65 | 51,500 |
| 2024-02-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,950 |
| 2024-02-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 250 |
| 2024-01-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 53,800 |
| 2024-01-30 | 171.55 | 171.55 | 170.00 | 170.00 | 170.00 | 9,256 |
| 2024-01-29 | 170.00 | 171.55 | 170.00 | 171.55 | 171.55 | 169,050 |
| 2024-01-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,800 |
| 2024-01-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,050 |
| 2024-01-22 | 170.24 | 170.24 | 170.00 | 170.00 | 170.00 | 9,375 |
| 2024-01-19 | 171.51 | 171.51 | 170.24 | 170.24 | 170.24 | 7,318 |
| 2024-01-18 | 172.00 | 172.00 | 171.51 | 171.51 | 171.51 | 440,150 |
| 2024-01-17 | 170.91 | 172.00 | 170.91 | 172.00 | 172.00 | 3,547 |
| 2024-01-16 | 172.98 | 172.98 | 170.91 | 170.91 | 170.91 | 363,606 |
| 2024-01-15 | 172.00 | 172.98 | 172.00 | 172.98 | 172.98 | 738,350 |
| 2024-01-12 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2,700 |
| 2024-01-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 24,732 |
| 2024-01-10 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3,131 |
| 2024-01-09 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 31,500 |
| 2024-01-08 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 72,529 |
| 2024-01-05 | 170.18 | 170.18 | 170.01 | 170.01 | 170.01 | 8,830 |
| 2024-01-04 | 174.73 | 174.73 | 170.18 | 170.18 | 170.18 | 5,662 |
| 2024-01-03 | 170.00 | 174.73 | 170.00 | 174.73 | 174.73 | 581,288 |
| 2024-01-02 | 170.55 | 170.55 | 170.00 | 170.00 | 170.00 | 880 |
| 2023-12-29 | 170.86 | 170.86 | 170.55 | 170.55 | 170.55 | 6,050 |
| 2023-12-28 | 171.00 | 171.00 | 170.86 | 170.86 | 170.86 | 39,150 |
| 2023-12-27 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1,570 |
| 2023-12-22 | 170.77 | 170.77 | 170.00 | 170.00 | 170.00 | 79,700 |
| 2023-12-21 | 171.00 | 171.00 | 170.77 | 170.77 | 170.77 | 32,957 |
| 2023-12-20 | 169.95 | 171.00 | 169.95 | 171.00 | 171.00 | 12,217 |
| 2023-12-19 | 165.00 | 169.95 | 165.00 | 169.95 | 169.95 | 262,230 |
| 2023-12-18 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 2,520 |
| 2023-12-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-12-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 39,184 |
| 2023-12-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2023-12-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 93,726 |
| 2023-12-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 230,962 |
| 2023-12-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 54,050 |
| 2023-12-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2023-12-06 | 170.16 | 170.16 | 170.00 | 170.00 | 170.00 | 102,500 |
| 2023-12-05 | 171.00 | 171.00 | 170.16 | 170.16 | 170.16 | 24,050 |
| 2023-12-04 | 170.14 | 171.00 | 170.14 | 171.00 | 171.00 | 5,901 |
| 2023-12-01 | 170.91 | 170.91 | 170.14 | 170.14 | 170.14 | 25,704 |
| 2023-11-30 | 171.31 | 171.31 | 170.91 | 170.91 | 170.91 | 35,650 |
| 2023-11-29 | 172.09 | 172.09 | 171.31 | 171.31 | 171.31 | 38,515 |
| 2023-11-28 | 171.52 | 172.09 | 171.52 | 172.09 | 172.09 | 211,350 |
| 2023-11-27 | 170.89 | 171.52 | 170.89 | 171.52 | 171.52 | 11,725 |
| 2023-11-24 | 171.00 | 171.00 | 170.89 | 170.89 | 170.89 | 9,300 |
| 2023-11-23 | 171.05 | 171.05 | 171.00 | 171.00 | 171.00 | 2,730,550 |
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.