MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 35 |
| 2023-05-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6,400 |
| 2023-05-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,300 |
| 2023-05-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 18,891 |
| 2023-05-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6,250 |
| 2023-05-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 4,465 |
| 2023-05-24 | 165.03 | 165.03 | 165.00 | 165.00 | 165.00 | 55,300 |
| 2023-05-23 | 167.75 | 167.75 | 165.03 | 165.03 | 165.03 | 23,950 |
| 2023-05-22 | 165.00 | 167.75 | 165.00 | 167.75 | 167.75 | 29,059 |
| 2023-05-19 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 491 |
| 2023-05-18 | 165.02 | 165.02 | 165.00 | 165.00 | 165.00 | 550 |
| 2023-05-17 | 165.31 | 165.31 | 165.02 | 165.02 | 165.02 | 93,400 |
| 2023-05-16 | 165.00 | 165.31 | 165.00 | 165.31 | 165.31 | 30,700 |
| 2023-05-15 | 165.12 | 165.12 | 165.00 | 165.00 | 165.00 | 1,500 |
| 2023-05-12 | 167.19 | 167.19 | 165.12 | 165.12 | 165.12 | 22,750 |
| 2023-05-11 | 168.00 | 168.00 | 167.19 | 167.19 | 167.19 | 47,121 |
| 2023-05-10 | 169.69 | 169.69 | 168.00 | 168.00 | 168.00 | 1,500 |
| 2023-05-09 | 168.00 | 169.69 | 168.00 | 169.69 | 169.69 | 90,200 |
| 2023-05-08 | 168.96 | 168.96 | 168.00 | 168.00 | 168.00 | 31,487 |
| 2023-05-05 | 170.00 | 170.00 | 168.96 | 168.96 | 168.96 | 113,875 |
| 2023-05-04 | 169.98 | 170.00 | 169.98 | 170.00 | 170.00 | 10,750 |
| 2023-05-03 | 169.59 | 169.98 | 169.59 | 169.98 | 169.98 | 6,721,181 |
| 2023-05-02 | 165.02 | 169.59 | 165.02 | 169.59 | 169.59 | 2,222,877 |
| 2023-04-28 | 165.35 | 165.35 | 165.02 | 165.02 | 165.02 | 12,210 |
| 2023-04-27 | 167.86 | 167.86 | 165.35 | 165.35 | 165.35 | 19,312 |
| 2023-04-26 | 168.00 | 168.00 | 167.86 | 167.86 | 167.86 | 25,828 |
| 2023-04-25 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 323,550 |
| 2023-04-24 | 167.98 | 168.00 | 167.98 | 168.00 | 168.00 | 26,500 |
| 2023-04-20 | 168.00 | 168.00 | 167.98 | 167.98 | 167.98 | 5,063,950 |
| 2023-04-19 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 29,400 |
| 2023-04-18 | 168.09 | 168.09 | 168.00 | 168.00 | 168.00 | 9,350 |
| 2023-04-17 | 168.01 | 168.09 | 168.01 | 168.09 | 168.09 | 16,900 |
| 2023-04-14 | 167.85 | 168.01 | 167.85 | 168.01 | 168.01 | 84,700 |
| 2023-04-13 | 165.00 | 167.85 | 165.00 | 167.85 | 167.85 | 70,250 |
| 2023-04-12 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 52,796 |
| 2023-04-11 | 168.01 | 168.01 | 168.00 | 168.00 | 168.00 | 32,250 |
| 2023-04-06 | 169.13 | 169.13 | 168.01 | 168.01 | 168.01 | 67,500 |
| 2023-04-05 | 168.37 | 169.13 | 168.37 | 169.13 | 169.13 | 4,000 |
| 2023-04-04 | 168.00 | 168.37 | 168.00 | 168.37 | 168.37 | 45,582 |
| 2023-04-03 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 26,788 |
| 2023-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,986 |
| 2023-03-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 23,000 |
| 2023-03-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 13,587 |
| 2023-03-27 | 170.09 | 170.09 | 170.00 | 170.00 | 170.00 | 17,300 |
| 2023-03-24 | 171.87 | 171.87 | 170.09 | 170.09 | 170.09 | 24,650 |
| 2023-03-23 | 171.07 | 171.87 | 171.07 | 171.87 | 171.87 | 962,396 |
| 2023-03-22 | 172.44 | 172.44 | 171.07 | 171.07 | 171.07 | 48,129 |
| 2023-03-21 | 175.00 | 175.00 | 172.44 | 172.44 | 172.44 | 8,677 |
| 2023-03-20 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 5,846 |
| 2023-03-17 | 172.69 | 174.00 | 172.69 | 174.00 | 174.00 | 13,106 |
| 2023-03-16 | 175.00 | 175.00 | 172.69 | 172.69 | 172.69 | 23,890 |
| 2023-03-15 | 174.83 | 175.00 | 174.83 | 175.00 | 175.00 | 30,788 |
| 2023-03-14 | 175.00 | 175.00 | 174.83 | 174.83 | 174.83 | 9,236 |
| 2023-03-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| 2023-03-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,483 |
| 2023-03-09 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 41,138 |
| 2023-03-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25,707 |
| 2023-03-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 105,912 |
| 2023-03-03 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | 12,155 |
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.