MTN UGANDA LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	430.13	430.13	428.60	428.60	428.60	45,888
2026-04-22	435.54	435.54	430.13	430.13	430.13	15,400
2026-04-21	436.50	436.50	435.54	435.54	435.54	28,883
2026-04-20	439.20	439.20	436.50	436.50	436.50	16,867
2026-04-17	440.00	440.00	439.20	439.20	439.20	12,979
2026-04-16	453.00	453.00	440.00	440.00	440.00	21,687
2026-04-15	459.16	459.16	453.00	453.00	453.00	19,525
2026-04-14	460.09	460.09	459.16	459.16	459.16	100,974
2026-04-13	467.86	467.86	460.09	460.09	460.09	28,226
2026-04-10	468.33	468.33	467.86	467.86	467.86	23,500
2026-04-09	470.36	470.36	468.33	468.33	468.33	211,693
2026-04-08	470.54	470.54	470.36	470.36	470.36	9,329
2026-04-07	474.16	474.16	470.54	470.54	470.54	912,517
2026-04-02	474.90	474.90	474.16	474.16	474.16	24,978
2026-04-01	474.17	474.90	474.17	474.90	474.90	56,718
2026-03-31	474.95	474.95	474.17	474.17	474.17	28,800
2026-03-30	475.00	475.00	474.95	474.95	474.95	19,000
2026-03-27	476.75	476.75	475.00	475.00	475.00	49,700
2026-03-26	476.86	476.86	476.75	476.75	476.75	79,600
2026-03-25	477.24	477.24	476.86	476.86	476.86	74,667
2026-03-24	477.00	477.24	477.00	477.24	477.24	90,870
2026-03-23	477.00	477.00	477.00	477.00	477.00	49,937
2026-03-19	476.42	477.00	476.42	477.00	477.00	1,706
2026-03-18	473.97	476.42	473.97	476.42	476.42	1,120,126
2026-03-17	472.99	473.97	472.99	473.97	473.97	6,454
2026-03-16	471.60	472.99	471.60	472.99	472.99	1,623,758
2026-03-13	470.00	471.60	470.00	471.60	471.60	105,700
2026-03-12	472.99	472.99	470.00	470.00	470.00	328,778
2026-03-11	471.00	472.99	471.00	472.99	472.99	1,005,618
2026-03-10	470.83	471.00	470.83	471.00	471.00	7,206
2026-03-09	471.00	471.00	470.83	470.83	470.83	1,554,817
2026-03-06	470.23	471.00	470.23	471.00	471.00	333,938
2026-03-05	470.00	470.23	470.00	470.23	470.23	41,700
2026-03-04	470.00	470.00	470.00	470.00	470.00	2
2026-03-03	464.00	470.00	464.00	470.00	470.00	22,819
2026-03-02	461.00	464.00	461.00	464.00	464.00	3,003,350
2026-02-27	461.39	461.39	461.00	461.00	461.00	26,255
2026-02-26	460.51	461.39	460.51	461.39	461.39	27,323
2026-02-25	460.64	460.64	460.51	460.51	460.51	22,552
2026-02-24	460.00	460.64	460.00	460.64	460.64	1,098,210
2026-02-23	460.00	460.00	460.00	460.00	460.00	38,337
2026-02-20	452.91	460.00	452.91	460.00	460.00	147,100
2026-02-19	430.04	452.91	430.04	452.91	452.91	11,414,568
2026-02-18	430.16	430.16	430.04	430.04	430.04	1,164,909
2026-02-17	429.97	430.16	429.97	430.16	430.16	230,471
2026-02-13	428.01	429.97	428.01	429.97	429.97	500,058
2026-02-12	428.51	428.51	428.01	428.01	428.01	1,035,230
2026-02-11	428.85	428.85	428.51	428.51	428.51	12,475
2026-02-10	428.00	428.85	428.00	428.85	428.85	3,421,500
2026-02-09	428.00	428.00	428.00	428.00	428.00	150,500
2026-02-06	389.57	428.00	389.57	428.00	428.00	241,612
2026-02-05	362.36	389.57	362.36	389.57	389.57	334,500
2026-02-04	360.00	362.36	360.00	362.36	362.36	110,000
2026-02-03	360.00	360.00	360.00	360.00	360.00	1,002,950
2026-02-02	360.00	360.00	360.00	360.00	360.00	0
2026-01-30	329.02	360.00	329.02	360.00	360.00	19,700
2026-01-29	325.54	329.02	325.54	329.02	329.02	120,900
2026-01-28	324.00	325.54	324.00	325.54	325.54	22,000
2026-01-27	322.00	324.00	322.00	324.00	324.00	168,430
2026-01-23	323.20	323.20	322.00	322.00	322.00	4,300

← NewerPage 3 of 20 · 1,191 trading daysOlder →

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.