MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 650 |
| 2023-08-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11,400 |
| 2023-08-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 40,718 |
| 2023-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 16,850 |
| 2023-08-24 | 169.99 | 170.00 | 169.99 | 170.00 | 170.00 | 43,550 |
| 2023-08-23 | 170.00 | 170.00 | 169.99 | 169.99 | 169.99 | 96,050 |
| 2023-08-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 120,700 |
| 2023-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 94,540 |
| 2023-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4,300 |
| 2023-08-17 | 170.98 | 170.98 | 170.00 | 170.00 | 170.00 | 58,930 |
| 2023-08-16 | 170.00 | 170.98 | 170.00 | 170.98 | 170.98 | 159,608 |
| 2023-08-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 206,362 |
| 2023-08-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-08-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,750 |
| 2023-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 665,200 |
| 2023-08-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 489,100 |
| 2023-08-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 106,460 |
| 2023-08-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 108,550 |
| 2023-08-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 64,778 |
| 2023-08-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,358,147 |
| 2023-08-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 23,500 |
| 2023-08-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 13,105 |
| 2023-07-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 9,750 |
| 2023-07-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 97,100 |
| 2023-07-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 96,750 |
| 2023-07-26 | 170.05 | 170.05 | 170.00 | 170.00 | 170.00 | 4,300 |
| 2023-07-25 | 176.99 | 176.99 | 170.05 | 170.05 | 170.05 | 71,100 |
| 2023-07-24 | 170.00 | 176.99 | 170.00 | 176.99 | 176.99 | 41,400 |
| 2023-07-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 11,050 |
| 2023-07-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 90,300 |
| 2023-07-19 | 170.17 | 170.17 | 170.00 | 170.00 | 170.00 | 122,875 |
| 2023-07-17 | 170.02 | 170.02 | 170.00 | 170.00 | 170.00 | 37,850 |
| 2023-07-14 | 170.00 | 170.02 | 170.00 | 170.02 | 170.02 | 120,438 |
| 2023-07-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-07-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 59,650 |
| 2023-07-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 136,000 |
| 2023-07-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 35,600 |
| 2023-07-07 | 170.82 | 170.82 | 170.00 | 170.00 | 170.00 | 30,800 |
| 2023-07-06 | 174.98 | 174.98 | 170.82 | 170.82 | 170.82 | 68,750 |
| 2023-07-05 | 170.12 | 174.98 | 170.12 | 174.98 | 174.98 | 601,850 |
| 2023-07-04 | 170.00 | 170.12 | 170.00 | 170.12 | 170.12 | 28,600 |
| 2023-07-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,935 |
| 2023-06-30 | 169.62 | 170.00 | 169.62 | 170.00 | 170.00 | 1,701,748 |
| 2023-06-29 | 170.00 | 170.00 | 169.62 | 169.62 | 169.62 | 9,474 |
| 2023-06-27 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 12,557,642 |
| 2023-06-26 | 169.80 | 169.80 | 165.00 | 165.00 | 165.00 | 5,729 |
| 2023-06-23 | 165.00 | 169.80 | 165.00 | 169.80 | 169.80 | 533,600 |
| 2023-06-22 | 165.42 | 165.42 | 165.00 | 165.00 | 165.00 | 3,750 |
| 2023-06-21 | 169.97 | 169.97 | 165.42 | 165.42 | 165.42 | 11,900 |
| 2023-06-20 | 170.00 | 170.00 | 169.97 | 169.97 | 169.97 | 37,321 |
| 2023-06-16 | 170.03 | 170.03 | 170.00 | 170.00 | 170.00 | 15,790 |
| 2023-06-15 | 170.06 | 170.06 | 170.03 | 170.03 | 170.03 | 4,551,600 |
| 2023-06-14 | 170.00 | 170.06 | 170.00 | 170.06 | 170.06 | 98,000 |
| 2023-06-13 | 169.86 | 170.00 | 169.86 | 170.00 | 170.00 | 1,709,250 |
| 2023-06-12 | 165.00 | 169.86 | 165.00 | 169.86 | 169.86 | 8,000,000 |
| 2023-06-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4,600 |
| 2023-06-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 17,800 |
| 2023-06-06 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-06-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 20,700 |
| 2023-06-02 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 150,700 |
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.