MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,500 |
| 2022-12-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 33,800 |
| 2022-12-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 330,193 |
| 2022-11-30 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 904,850 |
| 2022-11-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,200 |
| 2022-11-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 741,225 |
| 2022-11-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,763 |
| 2022-11-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 650 |
| 2022-11-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 52,517 |
| 2022-11-22 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,300 |
| 2022-11-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 41,750 |
| 2022-11-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 45,000 |
| 2022-11-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 293,254 |
| 2022-11-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 129,550 |
| 2022-11-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 310,130 |
| 2022-11-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 50 |
| 2022-11-11 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5,760 |
| 2022-11-10 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 16,050 |
| 2022-11-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,373 |
| 2022-11-08 | 180.14 | 180.14 | 180.00 | 180.00 | 180.00 | 14,310 |
| 2022-11-07 | 180.23 | 180.23 | 180.14 | 180.14 | 180.14 | 30,350 |
| 2022-11-04 | 180.95 | 180.95 | 180.23 | 180.23 | 180.23 | 87,700 |
| 2022-11-03 | 180.00 | 180.95 | 180.00 | 180.95 | 180.95 | 18,944 |
| 2022-11-02 | 182.21 | 182.21 | 180.00 | 180.00 | 180.00 | 5,400 |
| 2022-11-01 | 182.71 | 182.71 | 182.21 | 182.21 | 182.21 | 42,275 |
| 2022-10-31 | 183.00 | 183.00 | 182.71 | 182.71 | 182.71 | 38,480 |
| 2022-10-28 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 26,000 |
| 2022-10-27 | 182.07 | 183.00 | 182.07 | 183.00 | 183.00 | 37,150 |
| 2022-10-26 | 182.73 | 182.73 | 182.07 | 182.07 | 182.07 | 15,350 |
| 2022-10-25 | 183.00 | 183.00 | 182.73 | 182.73 | 182.73 | 30,100 |
| 2022-10-24 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 11,250 |
| 2022-10-21 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 78 |
| 2022-10-20 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 3,044 |
| 2022-10-19 | 184.87 | 185.00 | 184.87 | 185.00 | 185.00 | 117,041 |
| 2022-10-18 | 183.00 | 184.87 | 183.00 | 184.87 | 184.87 | 1,045,791 |
| 2022-10-17 | 181.95 | 183.00 | 181.95 | 183.00 | 183.00 | 6,866 |
| 2022-10-14 | 183.00 | 183.00 | 181.95 | 181.95 | 181.95 | 9,558 |
| 2022-10-13 | 184.28 | 184.28 | 183.00 | 183.00 | 183.00 | 49,658 |
| 2022-10-12 | 183.89 | 184.28 | 183.89 | 184.28 | 184.28 | 53,198 |
| 2022-10-11 | 184.16 | 184.16 | 183.89 | 183.89 | 183.89 | 51,388 |
| 2022-10-10 | 185.00 | 185.00 | 184.16 | 184.16 | 184.16 | 3,942 |
| 2022-10-07 | 183.00 | 185.00 | 183.00 | 185.00 | 185.00 | 535 |
| 2022-10-06 | 184.34 | 184.34 | 183.00 | 183.00 | 183.00 | 600 |
| 2022-10-05 | 185.00 | 185.00 | 184.34 | 184.34 | 184.34 | 73,936 |
| 2022-10-04 | 185.24 | 185.24 | 185.00 | 185.00 | 185.00 | 2,384 |
| 2022-10-03 | 183.00 | 185.24 | 183.00 | 185.24 | 185.24 | 504,675 |
| 2022-09-30 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 200 |
| 2022-09-29 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 3,200 |
| 2022-09-28 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 17,780 |
| 2022-09-27 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 77,650 |
| 2022-09-26 | 187.03 | 187.03 | 185.00 | 185.00 | 185.00 | 45,867 |
| 2022-09-23 | 183.38 | 187.03 | 183.38 | 187.03 | 187.03 | 465,851 |
| 2022-09-22 | 185.00 | 185.00 | 183.38 | 183.38 | 183.38 | 10,437 |
| 2022-09-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 55,405 |
| 2022-09-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 83,220 |
| 2022-09-19 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 44,025 |
| 2022-09-16 | 188.06 | 190.00 | 188.06 | 190.00 | 190.00 | 1,437,200 |
| 2022-09-15 | 181.01 | 188.06 | 181.01 | 188.06 | 188.06 | 541,686 |
| 2022-09-14 | 181.00 | 181.01 | 181.00 | 181.01 | 181.01 | 54,300 |
| 2022-09-13 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | 1,100 |
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.