MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1,612 |
| 2023-03-01 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2023-02-28 | 177.34 | 177.34 | 177.00 | 177.00 | 177.00 | 9,950 |
| 2023-02-27 | 179.00 | 179.00 | 177.34 | 177.34 | 177.34 | 20,900 |
| 2023-02-24 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 26,950 |
| 2023-02-23 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 12,300 |
| 2023-02-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 9,300 |
| 2023-02-21 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-02-20 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2023-02-17 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 23,111 |
| 2023-02-15 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 7,600 |
| 2023-02-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 17,800 |
| 2023-02-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 96,086 |
| 2023-02-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 539 |
| 2023-02-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,700 |
| 2023-02-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10,400 |
| 2023-02-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 18,700 |
| 2023-02-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 37,300 |
| 2023-02-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 17,900 |
| 2023-02-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 12,900 |
| 2023-02-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 45,800 |
| 2023-01-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 34,050 |
| 2023-01-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 50 |
| 2023-01-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 10,500 |
| 2023-01-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,100 |
| 2023-01-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 950,600 |
| 2023-01-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 74,450 |
| 2023-01-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 304,837 |
| 2023-01-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 459,960 |
| 2023-01-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 32,626 |
| 2023-01-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,436,827 |
| 2023-01-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9,850 |
| 2023-01-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 17,354 |
| 2023-01-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 527 |
| 2023-01-11 | 180.01 | 180.01 | 180.00 | 180.00 | 180.00 | 4,781,794 |
| 2023-01-10 | 184.08 | 184.08 | 180.01 | 180.01 | 180.01 | 77,800 |
| 2023-01-09 | 180.00 | 184.08 | 180.00 | 184.08 | 184.08 | 1,286,963 |
| 2023-01-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2023-01-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7,144 |
| 2023-01-04 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 19,185 |
| 2023-01-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9,894,961 |
| 2023-01-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 60,000 |
| 2022-12-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 22,001 |
| 2022-12-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-12-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,900 |
| 2022-12-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-12-23 | 179.47 | 180.00 | 179.47 | 180.00 | 180.00 | 10,800 |
| 2022-12-22 | 180.00 | 180.00 | 179.47 | 179.47 | 179.47 | 104,200 |
| 2022-12-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 625 |
| 2022-12-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 25,283 |
| 2022-12-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 25,600 |
| 2022-12-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 279,700 |
| 2022-12-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 8,690 |
| 2022-12-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 12,113 |
| 2022-12-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 21,700 |
| 2022-12-12 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9,300 |
| 2022-12-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-12-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6,047 |
| 2022-12-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 16,150 |
| 2022-12-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,300 |
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.