MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 294.00 | 294.01 | 294.00 | 294.01 | 294.01 | 317,750 |
| 2025-10-24 | 294.52 | 294.52 | 294.00 | 294.00 | 294.00 | 550 |
| 2025-10-23 | 294.20 | 294.52 | 294.20 | 294.52 | 294.52 | 6,017 |
| 2025-10-22 | 293.78 | 294.20 | 293.78 | 294.20 | 294.20 | 25,111 |
| 2025-10-21 | 290.85 | 293.78 | 290.85 | 293.78 | 293.78 | 14,883 |
| 2025-10-20 | 290.57 | 290.85 | 290.57 | 290.85 | 290.85 | 33,420 |
| 2025-10-17 | 294.24 | 294.24 | 290.57 | 290.57 | 290.57 | 19,500 |
| 2025-10-16 | 299.85 | 299.85 | 294.24 | 294.24 | 294.24 | 4,720 |
| 2025-10-15 | 293.53 | 299.85 | 293.53 | 299.85 | 299.85 | 506,781 |
| 2025-10-14 | 296.49 | 296.49 | 293.53 | 293.53 | 293.53 | 23,100 |
| 2025-10-13 | 300.00 | 300.00 | 296.49 | 296.49 | 296.49 | 21,116 |
| 2025-10-10 | 296.64 | 300.00 | 296.64 | 300.00 | 300.00 | 1,600 |
| 2025-10-08 | 297.00 | 297.00 | 296.64 | 296.64 | 296.64 | 119,050 |
| 2025-10-07 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 47,000 |
| 2025-10-06 | 296.80 | 297.00 | 296.80 | 297.00 | 297.00 | 34,700 |
| 2025-10-03 | 296.59 | 296.80 | 296.59 | 296.80 | 296.80 | 500 |
| 2025-10-02 | 295.15 | 296.59 | 295.15 | 296.59 | 296.59 | 23,702 |
| 2025-10-01 | 294.28 | 295.15 | 294.28 | 295.15 | 295.15 | 166,300 |
| 2025-09-30 | 292.51 | 294.28 | 292.51 | 294.28 | 294.28 | 21,825 |
| 2025-09-29 | 291.00 | 292.51 | 291.00 | 292.51 | 292.51 | 265,387 |
| 2025-09-26 | 290.20 | 291.00 | 290.20 | 291.00 | 291.00 | 3,796 |
| 2025-09-25 | 290.00 | 290.20 | 290.00 | 290.20 | 290.20 | 2,550 |
| 2025-09-24 | 289.84 | 290.00 | 289.84 | 290.00 | 290.00 | 16,065 |
| 2025-09-23 | 286.67 | 289.84 | 286.67 | 289.84 | 289.84 | 96,639 |
| 2025-09-22 | 287.47 | 287.47 | 286.67 | 286.67 | 286.67 | 36,900 |
| 2025-09-19 | 286.00 | 287.47 | 286.00 | 287.47 | 287.47 | 24,456 |
| 2025-09-18 | 285.21 | 286.00 | 285.21 | 286.00 | 286.00 | 36,421 |
| 2025-09-17 | 285.00 | 285.21 | 285.00 | 285.21 | 285.21 | 15,000 |
| 2025-09-16 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1,100 |
| 2025-09-15 | 284.29 | 285.00 | 284.29 | 285.00 | 285.00 | 23,170 |
| 2025-09-12 | 284.29 | 284.29 | 284.29 | 284.29 | 284.29 | 0 |
| 2025-09-11 | 285.00 | 285.00 | 284.29 | 284.29 | 284.29 | 59,300 |
| 2025-09-10 | 283.65 | 285.00 | 283.65 | 285.00 | 285.00 | 1,550 |
| 2025-09-09 | 280.25 | 283.65 | 280.25 | 283.65 | 283.65 | 9,840 |
| 2025-09-08 | 284.05 | 284.05 | 280.25 | 280.25 | 280.25 | 94,350 |
| 2025-09-05 | 280.48 | 284.05 | 280.48 | 284.05 | 284.05 | 12,801 |
| 2025-09-04 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | 0 |
| 2025-09-03 | 281.79 | 281.79 | 280.48 | 280.48 | 280.48 | 249,687 |
| 2025-09-02 | 281.55 | 281.79 | 281.55 | 281.79 | 281.79 | 30,160 |
| 2025-09-01 | 281.12 | 281.55 | 281.12 | 281.55 | 281.55 | 28,770 |
| 2025-08-29 | 281.08 | 281.12 | 281.08 | 281.12 | 281.12 | 72,625 |
| 2025-08-28 | 289.68 | 289.68 | 281.08 | 281.08 | 281.08 | 93,413 |
| 2025-08-27 | 279.01 | 289.68 | 279.01 | 289.68 | 289.68 | 107,700 |
| 2025-08-26 | 278.00 | 279.01 | 278.00 | 279.01 | 279.01 | 49,565 |
| 2025-08-25 | 274.08 | 278.00 | 274.08 | 278.00 | 278.00 | 27,775 |
| 2025-08-22 | 271.00 | 274.08 | 271.00 | 274.08 | 274.08 | 525,050 |
| 2025-08-21 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2025-08-20 | 271.20 | 271.20 | 271.00 | 271.00 | 271.00 | 71,318 |
| 2025-08-19 | 271.00 | 271.20 | 271.00 | 271.20 | 271.20 | 134,124 |
| 2025-08-18 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 4,600 |
| 2025-08-15 | 267.00 | 269.00 | 267.00 | 269.00 | 269.00 | 55,000 |
| 2025-08-14 | 265.37 | 267.00 | 265.37 | 267.00 | 267.00 | 20,000 |
| 2025-08-13 | 264.84 | 265.37 | 264.84 | 265.37 | 265.37 | 13,802 |
| 2025-08-12 | 263.31 | 264.84 | 263.31 | 264.84 | 264.84 | 6,200 |
| 2025-08-11 | 262.00 | 263.31 | 262.00 | 263.31 | 263.31 | 19,555 |
| 2025-08-08 | 261.35 | 262.00 | 261.35 | 262.00 | 262.00 | 39,643 |
| 2025-08-07 | 259.97 | 261.35 | 259.97 | 261.35 | 261.35 | 16,257 |
| 2025-08-06 | 256.42 | 259.97 | 256.42 | 259.97 | 259.97 | 27,748 |
| 2025-08-05 | 262.83 | 262.83 | 256.42 | 256.42 | 256.42 | 85,451 |
| 2025-08-04 | 259.58 | 262.83 | 259.58 | 262.83 | 262.83 | 25,544,593 |
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.