MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 171.00 | 171.05 | 171.00 | 171.05 | 171.05 | 73,450 |
| 2023-11-21 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 4,350 |
| 2023-11-20 | 170.62 | 171.00 | 170.62 | 171.00 | 171.00 | 30,900 |
| 2023-11-17 | 171.00 | 171.00 | 170.62 | 170.62 | 170.62 | 16,389 |
| 2023-11-16 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 29,803 |
| 2023-11-15 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 493,300 |
| 2023-11-14 | 170.26 | 171.00 | 170.26 | 171.00 | 171.00 | 6,600 |
| 2023-11-13 | 170.75 | 170.75 | 170.26 | 170.26 | 170.26 | 64,775 |
| 2023-11-10 | 171.00 | 171.00 | 170.75 | 170.75 | 170.75 | 64,750 |
| 2023-11-09 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 2,800 |
| 2023-11-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 15,400 |
| 2023-11-07 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 8,100 |
| 2023-11-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 665,400 |
| 2023-11-03 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2023-11-02 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1,000,000 |
| 2023-11-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6,825 |
| 2023-10-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 57,668 |
| 2023-10-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 118,080 |
| 2023-10-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11,194 |
| 2023-10-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 28,295 |
| 2023-10-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,280 |
| 2023-10-24 | 170.69 | 170.69 | 170.00 | 170.00 | 170.00 | 17,620 |
| 2023-10-23 | 170.26 | 170.69 | 170.26 | 170.69 | 170.69 | 1,600 |
| 2023-10-20 | 179.76 | 179.76 | 170.26 | 170.26 | 170.26 | 112,138 |
| 2023-10-19 | 170.00 | 179.76 | 170.00 | 179.76 | 179.76 | 537,864 |
| 2023-10-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 22,270 |
| 2023-10-17 | 170.03 | 170.03 | 170.00 | 170.00 | 170.00 | 16,388 |
| 2023-10-16 | 170.00 | 170.03 | 170.00 | 170.03 | 170.03 | 52,760 |
| 2023-10-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 13,130 |
| 2023-10-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5,292 |
| 2023-10-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 85,725 |
| 2023-10-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 25,635 |
| 2023-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 139,500 |
| 2023-10-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 36,200 |
| 2023-10-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 14,050 |
| 2023-10-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 56,167 |
| 2023-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 21,108 |
| 2023-09-29 | 170.06 | 170.06 | 170.00 | 170.00 | 170.00 | 36,550 |
| 2023-09-28 | 170.00 | 170.06 | 170.00 | 170.06 | 170.06 | 41,800 |
| 2023-09-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 23,960 |
| 2023-09-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 69,514 |
| 2023-09-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6,030 |
| 2023-09-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 156,350 |
| 2023-09-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,900 |
| 2023-09-20 | 169.92 | 170.00 | 169.92 | 170.00 | 170.00 | 13,273 |
| 2023-09-19 | 170.00 | 170.00 | 169.92 | 169.92 | 169.92 | 319,100 |
| 2023-09-18 | 169.68 | 170.00 | 169.68 | 170.00 | 170.00 | 6,377 |
| 2023-09-15 | 169.65 | 169.68 | 169.65 | 169.68 | 169.68 | 17,400 |
| 2023-09-14 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 50 |
| 2023-09-13 | 169.94 | 169.94 | 169.65 | 169.65 | 169.65 | 35,753 |
| 2023-09-12 | 170.00 | 170.00 | 169.94 | 169.94 | 169.94 | 17,456 |
| 2023-09-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 45,523 |
| 2023-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 37,900 |
| 2023-09-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 882,512 |
| 2023-09-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,769 |
| 2023-09-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 345 |
| 2023-09-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9,650 |
| 2023-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,950 |
| 2023-08-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 8,300 |
| 2023-08-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 650 |
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.