MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 19,400 |
| 2022-06-17 | 182.94 | 185.00 | 182.94 | 185.00 | 185.00 | 1,500 |
| 2022-06-16 | 185.68 | 185.68 | 182.94 | 182.94 | 182.94 | 203,095 |
| 2022-06-15 | 189.74 | 189.74 | 185.68 | 185.68 | 185.68 | 5,984 |
| 2022-06-14 | 190.00 | 190.00 | 189.74 | 189.74 | 189.74 | 676,125 |
| 2022-06-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3,599 |
| 2022-06-10 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 83,151 |
| 2022-06-08 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 550 |
| 2022-06-07 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 16,200 |
| 2022-06-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-06-01 | 189.98 | 190.00 | 189.98 | 190.00 | 190.00 | 62,750 |
| 2022-05-31 | 191.83 | 191.83 | 189.98 | 189.98 | 189.98 | 26,650 |
| 2022-05-30 | 188.12 | 191.83 | 188.12 | 191.83 | 191.83 | 44,800 |
| 2022-05-27 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | 0 |
| 2022-05-26 | 190.53 | 190.53 | 188.12 | 188.12 | 188.12 | 43,900 |
| 2022-05-25 | 195.00 | 195.00 | 190.53 | 190.53 | 190.53 | 5,700 |
| 2022-05-24 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 518 |
| 2022-05-23 | 187.02 | 190.00 | 187.02 | 190.00 | 190.00 | 20,580 |
| 2022-05-20 | 187.88 | 187.88 | 187.02 | 187.02 | 187.02 | 66,899 |
| 2022-05-19 | 187.00 | 190.00 | 187.00 | 187.88 | 187.88 | 12,100 |
| 2022-05-18 | 186.00 | 186.91 | 186.00 | 186.91 | 186.91 | 107,850 |
| 2022-05-17 | 187.02 | 187.02 | 186.00 | 186.00 | 186.00 | 69,150 |
| 2022-05-16 | 186.00 | 187.02 | 186.00 | 187.02 | 187.02 | 19,750 |
| 2022-05-13 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 2,350 |
| 2022-05-12 | 188.91 | 188.91 | 185.00 | 185.00 | 185.00 | 1,100 |
| 2022-05-11 | 185.00 | 188.91 | 185.00 | 188.91 | 188.91 | 66,047 |
| 2022-05-10 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 80,575 |
| 2022-05-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 175,050 |
| 2022-05-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1,500 |
| 2022-05-05 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 23,000 |
| 2022-05-04 | 184.04 | 185.00 | 184.04 | 185.00 | 185.00 | 1,448,150 |
| 2022-05-03 | 185.01 | 185.01 | 184.04 | 184.04 | 184.04 | 114,750 |
| 2022-04-29 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | 100 |
| 2022-04-28 | 185.00 | 185.01 | 185.00 | 185.01 | 185.01 | 956,350 |
| 2022-04-27 | 185.11 | 185.11 | 185.00 | 185.00 | 185.00 | 27,500 |
| 2022-04-26 | 185.00 | 185.11 | 185.00 | 185.11 | 185.11 | 115,350 |
| 2022-04-25 | 185.80 | 185.80 | 185.00 | 185.00 | 185.00 | 254,850 |
| 2022-04-22 | 192.90 | 192.90 | 185.80 | 185.80 | 185.80 | 120,600 |
| 2022-04-21 | 187.17 | 192.90 | 187.17 | 192.90 | 192.90 | 579,746 |
| 2022-04-20 | 195.00 | 195.00 | 187.17 | 187.17 | 187.17 | 7,006 |
| 2022-04-19 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 3,317 |
| 2022-04-14 | 193.51 | 195.00 | 193.51 | 195.00 | 195.00 | 502 |
| 2022-04-13 | 185.01 | 193.51 | 185.01 | 193.51 | 193.51 | 1,146,399 |
| 2022-04-12 | 181.41 | 185.01 | 181.41 | 185.01 | 185.01 | 127,101 |
| 2022-04-11 | 190.00 | 190.00 | 181.41 | 181.41 | 181.41 | 198,750 |
| 2022-04-07 | 184.35 | 190.00 | 184.35 | 190.00 | 190.00 | 6,075 |
| 2022-04-06 | 194.56 | 194.56 | 184.35 | 184.35 | 184.35 | 160,800 |
| 2022-04-05 | 192.21 | 194.56 | 192.21 | 194.56 | 194.56 | 591,022 |
| 2022-04-04 | 180.00 | 192.21 | 180.00 | 192.21 | 192.21 | 570,052 |
| 2022-03-31 | 180.26 | 180.26 | 180.00 | 180.00 | 180.00 | 1,050 |
| 2022-03-30 | 180.00 | 180.26 | 180.00 | 180.26 | 180.26 | 123,550 |
| 2022-03-29 | 189.72 | 189.72 | 180.00 | 180.00 | 180.00 | 4,200 |
| 2022-03-28 | 180.00 | 189.72 | 180.00 | 189.72 | 189.72 | 179,900 |
| 2022-03-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 56,600 |
| 2022-03-24 | 180.19 | 180.19 | 180.00 | 180.00 | 180.00 | 82,250 |
| 2022-03-23 | 189.19 | 189.19 | 180.19 | 180.19 | 180.19 | 142,750 |
| 2022-03-22 | 180.00 | 189.19 | 180.00 | 189.19 | 189.19 | 531,050 |
| 2022-03-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 49,400 |
| 2022-03-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 60,900 |
| 2022-03-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 243,693 |
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.