MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 322.00 | 323.20 | 322.00 | 323.20 | 323.20 | 22,366,912 |
| 2026-01-21 | 321.68 | 322.00 | 321.68 | 322.00 | 322.00 | 35,550 |
| 2026-01-20 | 321.64 | 321.68 | 321.64 | 321.68 | 321.68 | 23,300 |
| 2026-01-19 | 321.00 | 321.64 | 321.00 | 321.64 | 321.64 | 30,750 |
| 2026-01-16 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2026-01-15 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
| 2026-01-14 | 320.00 | 321.00 | 320.00 | 321.00 | 321.00 | 550 |
| 2026-01-13 | 315.83 | 320.00 | 315.83 | 320.00 | 320.00 | 32,148 |
| 2026-01-12 | 315.83 | 315.83 | 315.83 | 315.83 | 315.83 | 0 |
| 2026-01-09 | 315.83 | 315.83 | 315.83 | 315.83 | 315.83 | 0 |
| 2026-01-08 | 315.93 | 315.93 | 315.83 | 315.83 | 315.83 | 50,000 |
| 2026-01-07 | 315.28 | 315.93 | 315.28 | 315.93 | 315.93 | 21,100 |
| 2026-01-06 | 315.28 | 315.28 | 315.28 | 315.28 | 315.28 | 0 |
| 2026-01-05 | 315.00 | 315.28 | 315.00 | 315.28 | 315.28 | 10,600 |
| 2026-01-02 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1,700 |
| 2025-12-31 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1,100 |
| 2025-12-30 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 117,785 |
| 2025-12-29 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 200 |
| 2025-12-24 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 2,500,976 |
| 2025-12-23 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 75,100 |
| 2025-12-22 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3,000,000 |
| 2025-12-19 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 31,385,431 |
| 2025-12-18 | 312.01 | 312.01 | 312.00 | 312.00 | 312.00 | 41,600 |
| 2025-12-17 | 312.01 | 312.01 | 312.01 | 312.01 | 312.01 | 0 |
| 2025-12-16 | 313.00 | 313.00 | 312.01 | 312.01 | 312.01 | 4,850,600 |
| 2025-12-15 | 313.08 | 313.08 | 313.00 | 313.00 | 313.00 | 66,000 |
| 2025-12-12 | 312.15 | 313.08 | 312.15 | 313.08 | 313.08 | 3,700 |
| 2025-12-11 | 313.00 | 313.00 | 312.15 | 312.15 | 312.15 | 1,300 |
| 2025-12-10 | 312.12 | 313.00 | 312.12 | 313.00 | 313.00 | 51,900 |
| 2025-12-09 | 312.32 | 312.32 | 312.12 | 312.12 | 312.12 | 2,526,412 |
| 2025-12-08 | 312.00 | 312.32 | 312.00 | 312.32 | 312.32 | 121,796 |
| 2025-12-05 | 311.00 | 312.00 | 311.00 | 312.00 | 312.00 | 1,000,000 |
| 2025-12-04 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 305,150 |
| 2025-12-03 | 311.37 | 311.37 | 311.00 | 311.00 | 311.00 | 1,600 |
| 2025-12-02 | 313.00 | 313.00 | 311.37 | 311.37 | 311.37 | 62,000 |
| 2025-12-01 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 100 |
| 2025-11-28 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | 2,650 |
| 2025-11-27 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 3,180 |
| 2025-11-26 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 10,563 |
| 2025-11-25 | 311.96 | 312.00 | 311.96 | 312.00 | 312.00 | 1,148 |
| 2025-11-24 | 311.00 | 311.96 | 311.00 | 311.96 | 311.96 | 11,900 |
| 2025-11-21 | 309.96 | 311.00 | 309.96 | 311.00 | 311.00 | 80,550 |
| 2025-11-20 | 308.22 | 309.96 | 308.22 | 309.96 | 309.96 | 34,018 |
| 2025-11-19 | 309.00 | 309.00 | 308.22 | 308.22 | 308.22 | 27,350 |
| 2025-11-18 | 308.59 | 309.00 | 308.59 | 309.00 | 309.00 | 830 |
| 2025-11-17 | 305.42 | 308.59 | 305.42 | 308.59 | 308.59 | 33,746 |
| 2025-11-14 | 308.10 | 308.10 | 305.42 | 305.42 | 305.42 | 6,321,327 |
| 2025-11-13 | 309.32 | 309.32 | 308.10 | 308.10 | 308.10 | 5,506,500 |
| 2025-11-12 | 307.98 | 309.32 | 307.98 | 309.32 | 309.32 | 55,875 |
| 2025-11-11 | 308.01 | 308.01 | 307.98 | 307.98 | 307.98 | 16,617 |
| 2025-11-10 | 305.95 | 308.01 | 305.95 | 308.01 | 308.01 | 139,245 |
| 2025-11-07 | 300.00 | 305.95 | 300.00 | 305.95 | 305.95 | 17,201 |
| 2025-11-06 | 304.87 | 304.87 | 300.00 | 300.00 | 300.00 | 8,002 |
| 2025-11-05 | 296.07 | 304.87 | 296.07 | 304.87 | 304.87 | 5,156,598 |
| 2025-11-04 | 295.00 | 296.07 | 295.00 | 296.07 | 296.07 | 17,800 |
| 2025-11-03 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5,760 |
| 2025-10-31 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2025-10-30 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 700 |
| 2025-10-29 | 294.10 | 295.00 | 294.10 | 295.00 | 295.00 | 1,783 |
| 2025-10-28 | 294.01 | 294.10 | 294.01 | 294.10 | 294.10 | 28,250 |
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.