MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 183.26 | 185.00 | 183.26 | 185.00 | 185.00 | 1,200 |
| 2022-09-09 | 180.49 | 183.26 | 180.49 | 183.26 | 183.26 | 4,650 |
| 2022-09-08 | 180.00 | 180.49 | 180.00 | 180.49 | 180.49 | 50,550 |
| 2022-09-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 13,550 |
| 2022-09-06 | 180.19 | 180.19 | 180.00 | 180.00 | 180.00 | 13,650 |
| 2022-09-05 | 181.68 | 181.68 | 180.19 | 180.19 | 180.19 | 34,200 |
| 2022-09-02 | 183.97 | 183.97 | 181.68 | 181.68 | 181.68 | 32,100 |
| 2022-09-01 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | 0 |
| 2022-08-31 | 185.00 | 185.00 | 183.97 | 183.97 | 183.97 | 16,050 |
| 2022-08-30 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 400 |
| 2022-08-29 | 189.87 | 190.00 | 189.87 | 190.00 | 190.00 | 287 |
| 2022-08-26 | 187.05 | 189.87 | 187.05 | 189.87 | 189.87 | 102,300 |
| 2022-08-25 | 192.00 | 192.00 | 187.05 | 187.05 | 187.05 | 37,273 |
| 2022-08-24 | 198.28 | 198.28 | 192.00 | 192.00 | 192.00 | 527 |
| 2022-08-23 | 199.07 | 199.07 | 198.28 | 198.28 | 198.28 | 594,958 |
| 2022-08-22 | 185.02 | 199.07 | 185.02 | 199.07 | 199.07 | 2,283,130 |
| 2022-08-19 | 189.96 | 189.96 | 185.02 | 185.02 | 185.02 | 32,650 |
| 2022-08-18 | 190.00 | 190.00 | 189.96 | 189.96 | 189.96 | 13,637 |
| 2022-08-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 183,307 |
| 2022-08-16 | 190.53 | 190.53 | 190.00 | 190.00 | 190.00 | 9,431 |
| 2022-08-15 | 187.41 | 190.53 | 187.41 | 190.53 | 190.53 | 45,702 |
| 2022-08-12 | 185.00 | 187.41 | 185.00 | 187.41 | 187.41 | 288,800 |
| 2022-08-11 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 15,800 |
| 2022-08-10 | 185.18 | 185.18 | 185.00 | 185.00 | 185.00 | 15,450 |
| 2022-08-09 | 185.00 | 185.18 | 185.00 | 185.18 | 185.18 | 21,213 |
| 2022-08-08 | 188.12 | 188.12 | 185.00 | 185.00 | 185.00 | 6,650 |
| 2022-08-05 | 185.00 | 188.12 | 185.00 | 188.12 | 188.12 | 80,419 |
| 2022-08-04 | 187.46 | 187.46 | 185.00 | 185.00 | 185.00 | 298,300 |
| 2022-08-03 | 185.00 | 187.46 | 185.00 | 187.46 | 187.46 | 500,850 |
| 2022-08-02 | 189.02 | 189.02 | 185.00 | 185.00 | 185.00 | 82,500 |
| 2022-08-01 | 185.06 | 189.02 | 185.06 | 189.02 | 189.02 | 234,864 |
| 2022-07-29 | 185.68 | 185.68 | 185.06 | 185.06 | 185.06 | 266,225 |
| 2022-07-28 | 185.00 | 185.68 | 185.00 | 185.68 | 185.68 | 19,418 |
| 2022-07-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 32,200 |
| 2022-07-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-07-25 | 189.72 | 189.72 | 185.00 | 185.00 | 185.00 | 1,800 |
| 2022-07-22 | 185.00 | 189.72 | 185.00 | 189.72 | 189.72 | 521,717 |
| 2022-07-21 | 189.77 | 189.77 | 185.00 | 185.00 | 185.00 | 22,900 |
| 2022-07-20 | 190.00 | 190.00 | 189.77 | 189.77 | 189.77 | 108,115 |
| 2022-07-19 | 189.86 | 190.00 | 189.86 | 190.00 | 190.00 | 614,541 |
| 2022-07-18 | 190.00 | 190.00 | 189.86 | 189.86 | 189.86 | 1,717,200 |
| 2022-07-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-07-14 | 189.88 | 190.00 | 189.88 | 190.00 | 190.00 | 1,238 |
| 2022-07-13 | 189.70 | 189.88 | 189.70 | 189.88 | 189.88 | 274,226 |
| 2022-07-12 | 184.92 | 189.70 | 184.92 | 189.70 | 189.70 | 2,105,824 |
| 2022-07-11 | 180.00 | 184.92 | 180.00 | 184.92 | 184.92 | 201,751 |
| 2022-07-08 | 178.84 | 180.00 | 178.84 | 180.00 | 180.00 | 119,111 |
| 2022-07-07 | 177.39 | 178.84 | 177.39 | 178.84 | 178.84 | 134,239 |
| 2022-07-06 | 170.00 | 177.39 | 170.00 | 177.39 | 177.39 | 519,193 |
| 2022-07-05 | 174.62 | 174.62 | 170.00 | 170.00 | 170.00 | 10,550 |
| 2022-07-04 | 175.01 | 175.01 | 174.62 | 174.62 | 174.62 | 5,500 |
| 2022-07-01 | 178.09 | 178.09 | 175.01 | 175.01 | 175.01 | 23,600 |
| 2022-06-30 | 175.22 | 178.09 | 175.22 | 178.09 | 178.09 | 39,283 |
| 2022-06-29 | 179.15 | 179.15 | 175.22 | 175.22 | 175.22 | 9,250 |
| 2022-06-28 | 180.00 | 180.00 | 179.15 | 179.15 | 179.15 | 39,400 |
| 2022-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,871 |
| 2022-06-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 55,050 |
| 2022-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 18,050 |
| 2022-06-22 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 1,686,400 |
| 2022-06-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2,500 |
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.