MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 228,425 |
| 2022-03-15 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,900 |
| 2022-03-14 | 180.67 | 180.67 | 180.00 | 180.00 | 180.00 | 56,725 |
| 2022-03-11 | 180.55 | 180.67 | 180.55 | 180.67 | 180.67 | 6,000 |
| 2022-03-10 | 180.05 | 180.55 | 180.05 | 180.55 | 180.55 | 8,500 |
| 2022-03-09 | 180.00 | 180.05 | 180.00 | 180.05 | 180.05 | 163,550 |
| 2022-03-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,200 |
| 2022-03-04 | 180.08 | 180.08 | 180.00 | 180.00 | 180.00 | 19,100 |
| 2022-03-03 | 180.00 | 180.08 | 180.00 | 180.08 | 180.08 | 30,325 |
| 2022-03-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11,902 |
| 2022-03-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,944 |
| 2022-02-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 54,804 |
| 2022-02-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,919,288 |
| 2022-02-24 | 177.75 | 180.00 | 177.75 | 180.00 | 180.00 | 18,350 |
| 2022-02-23 | 164.75 | 177.75 | 164.75 | 177.75 | 177.75 | 2,253,700 |
| 2022-02-22 | 164.35 | 164.75 | 164.35 | 164.75 | 164.75 | 4,100 |
| 2022-02-21 | 160.28 | 164.35 | 160.28 | 164.35 | 164.35 | 225,825 |
| 2022-02-18 | 160.00 | 160.28 | 160.00 | 160.28 | 160.28 | 144,225 |
| 2022-02-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 47,300 |
| 2022-02-15 | 164.00 | 164.00 | 160.00 | 160.00 | 160.00 | 14,150 |
| 2022-02-14 | 164.41 | 164.41 | 164.00 | 164.00 | 164.00 | 1,050 |
| 2022-02-11 | 168.07 | 168.07 | 164.41 | 164.41 | 164.41 | 4,950 |
| 2022-02-10 | 168.29 | 168.29 | 168.07 | 168.07 | 168.07 | 30,200 |
| 2022-02-09 | 170.00 | 170.00 | 168.29 | 168.29 | 168.29 | 27,950 |
| 2022-02-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 131,750 |
| 2022-02-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 8,950 |
| 2022-02-04 | 178.05 | 178.05 | 170.00 | 170.00 | 170.00 | 62,250 |
| 2022-02-03 | 179.62 | 179.62 | 178.05 | 178.05 | 178.05 | 18,250 |
| 2022-02-02 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | 0 |
| 2022-02-01 | 178.48 | 179.62 | 178.48 | 179.62 | 179.62 | 290,300 |
| 2022-01-31 | 179.90 | 179.90 | 178.48 | 178.48 | 178.48 | 49,200 |
| 2022-01-28 | 179.80 | 179.90 | 179.80 | 179.90 | 179.90 | 23,700 |
| 2022-01-27 | 178.00 | 179.80 | 178.00 | 179.80 | 179.80 | 1,139,923 |
| 2022-01-25 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 780,800 |
| 2022-01-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 372,287 |
| 2022-01-21 | 180.98 | 180.98 | 180.00 | 180.00 | 180.00 | 7,300 |
| 2022-01-20 | 183.00 | 183.00 | 180.98 | 180.98 | 180.98 | 29,168 |
| 2022-01-19 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 2,059 |
| 2022-01-18 | 186.70 | 186.70 | 184.00 | 184.00 | 184.00 | 25,700 |
| 2022-01-17 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | 0 |
| 2022-01-14 | 186.01 | 186.70 | 186.01 | 186.70 | 186.70 | 53,850 |
| 2022-01-13 | 187.00 | 187.00 | 186.01 | 186.01 | 186.01 | 70,900 |
| 2022-01-12 | 187.22 | 187.22 | 187.00 | 187.00 | 187.00 | 11,591 |
| 2022-01-11 | 188.07 | 188.07 | 187.22 | 187.22 | 187.22 | 129,200 |
| 2022-01-10 | 189.26 | 189.26 | 188.07 | 188.07 | 188.07 | 998,150 |
| 2022-01-07 | 189.09 | 189.26 | 189.09 | 189.26 | 189.26 | 22,000 |
| 2022-01-06 | 193.00 | 193.00 | 189.09 | 189.09 | 189.09 | 107,650 |
| 2022-01-05 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 900 |
| 2022-01-04 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 11,200 |
| 2022-01-03 | 194.99 | 195.00 | 194.99 | 195.00 | 195.00 | 1,750 |
| 2021-12-31 | 195.00 | 195.00 | 194.99 | 194.99 | 194.99 | 55,200 |
| 2021-12-30 | 194.36 | 195.00 | 194.36 | 195.00 | 195.00 | 4,971 |
| 2021-12-29 | 194.93 | 194.93 | 194.36 | 194.36 | 194.36 | 129,904 |
← NewerPage 20 of 20 · 1,193 trading days
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.