MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1,076,381 |
| 2026-07-21 | 426.80 | 428.00 | 426.80 | 428.00 | 428.00 | 29,500 |
| 2026-07-20 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | 0 |
| 2026-07-17 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | 0 |
| 2026-07-16 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-07-15 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 19,790 |
| 2026-07-14 | 425.07 | 425.07 | 425.00 | 425.00 | 425.00 | 92,050 |
| 2026-07-13 | 425.24 | 425.24 | 425.07 | 425.07 | 425.07 | 10,000 |
| 2026-07-10 | 425.93 | 425.93 | 425.24 | 425.24 | 425.24 | 75,968 |
| 2026-07-09 | 425.01 | 425.93 | 425.01 | 425.93 | 425.93 | 36,324 |
| 2026-07-08 | 425.01 | 425.01 | 425.01 | 425.01 | 425.01 | 0 |
| 2026-07-07 | 425.45 | 425.45 | 425.01 | 425.01 | 425.01 | 48,310 |
| 2026-07-06 | 425.61 | 425.61 | 425.45 | 425.45 | 425.45 | 43,100 |
| 2026-07-03 | 426.17 | 426.17 | 425.61 | 425.61 | 425.61 | 36,800 |
| 2026-07-02 | 426.50 | 426.50 | 426.17 | 426.17 | 426.17 | 675 |
| 2026-07-01 | 426.00 | 426.50 | 426.00 | 426.50 | 426.50 | 10,120 |
| 2026-06-30 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 24,900 |
| 2026-06-29 | 425.04 | 426.00 | 425.04 | 426.00 | 426.00 | 24,900 |
| 2026-06-26 | 426.00 | 426.00 | 425.04 | 425.04 | 425.04 | 17,875 |
| 2026-06-25 | 425.06 | 426.00 | 425.06 | 426.00 | 426.00 | 1,304,104 |
| 2026-06-24 | 425.00 | 425.06 | 425.00 | 425.06 | 425.06 | 17,955 |
| 2026-06-23 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2,500 |
| 2026-06-22 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 165,519 |
| 2026-06-19 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 113,676 |
| 2026-06-18 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 11,000 |
| 2026-06-17 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 700 |
| 2026-06-16 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4,879,700 |
| 2026-06-15 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-06-12 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | 12,630,520 |
| 2026-06-11 | 425.00 | 428.00 | 425.00 | 428.00 | 428.00 | 1,000,000 |
| 2026-06-10 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2,042,800 |
| 2026-06-08 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 3,036,016 |
| 2026-06-05 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2,434,352 |
| 2026-06-04 | 425.01 | 425.01 | 425.00 | 425.00 | 425.00 | 3,582,455 |
| 2026-06-02 | 427.00 | 427.00 | 425.01 | 425.01 | 425.01 | 6,077,475 |
| 2026-06-01 | 425.86 | 427.00 | 425.86 | 427.00 | 427.00 | 11,269 |
| 2026-05-29 | 425.77 | 425.86 | 425.77 | 425.86 | 425.86 | 13,500 |
| 2026-05-28 | 425.00 | 425.77 | 425.00 | 425.77 | 425.77 | 27,100 |
| 2026-05-26 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4,411 |
| 2026-05-25 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 538,750 |
| 2026-05-22 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-05-21 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4,053 |
| 2026-05-20 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 823,347 |
| 2026-05-19 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 243,383 |
| 2026-05-18 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 69,625 |
| 2026-05-15 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 26,310 |
| 2026-05-14 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 31,400 |
| 2026-05-13 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 1,204,825 |
| 2026-05-12 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2026-05-11 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 3,376 |
| 2026-05-08 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 189,260 |
| 2026-05-07 | 422.68 | 425.00 | 422.68 | 425.00 | 425.00 | 250,625 |
| 2026-05-06 | 421.97 | 422.68 | 421.97 | 422.68 | 422.68 | 60,500 |
| 2026-05-05 | 421.98 | 421.98 | 421.97 | 421.97 | 421.97 | 15,550 |
| 2026-05-04 | 420.04 | 421.98 | 420.04 | 421.98 | 421.98 | 6,600 |
| 2026-04-30 | 420.00 | 420.04 | 420.00 | 420.04 | 420.04 | 31,345 |
| 2026-04-29 | 415.20 | 420.00 | 415.20 | 420.00 | 420.00 | 8,400 |
| 2026-04-28 | 415.92 | 415.92 | 415.20 | 415.20 | 415.20 | 101,599 |
| 2026-04-27 | 415.07 | 415.92 | 415.07 | 415.92 | 415.92 | 4,829 |
| 2026-04-24 | 428.60 | 428.60 | 415.07 | 415.07 | 415.07 | 756,450 |
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.