MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 255.00 | 259.58 | 255.00 | 259.58 | 259.58 | 578,317 |
| 2025-07-31 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 273,500 |
| 2025-07-30 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 10,014,637 |
| 2025-07-29 | 255.23 | 255.23 | 255.00 | 255.00 | 255.00 | 10,011,300 |
| 2025-07-28 | 256.72 | 256.72 | 255.23 | 255.23 | 255.23 | 10,300 |
| 2025-07-25 | 257.34 | 257.34 | 256.72 | 256.72 | 256.72 | 69,350 |
| 2025-07-24 | 258.84 | 258.84 | 257.34 | 257.34 | 257.34 | 121,530 |
| 2025-07-23 | 259.04 | 259.04 | 258.84 | 258.84 | 258.84 | 31,852 |
| 2025-07-22 | 260.00 | 260.00 | 259.04 | 259.04 | 259.04 | 252,650 |
| 2025-07-21 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 44,850 |
| 2025-07-18 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4,200 |
| 2025-07-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1,450 |
| 2025-07-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1,400 |
| 2025-07-15 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 6,300 |
| 2025-07-14 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 26,950 |
| 2025-07-11 | 259.55 | 260.00 | 259.55 | 260.00 | 260.00 | 18,500 |
| 2025-07-10 | 260.00 | 260.00 | 259.55 | 259.55 | 259.55 | 34,869 |
| 2025-07-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 21,229 |
| 2025-07-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 44,830 |
| 2025-07-07 | 260.43 | 260.43 | 260.00 | 260.00 | 260.00 | 2,350 |
| 2025-07-04 | 260.00 | 260.43 | 260.00 | 260.43 | 260.43 | 36,847 |
| 2025-07-03 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | 90,950 |
| 2025-07-02 | 260.95 | 261.00 | 260.95 | 261.00 | 261.00 | 27,825 |
| 2025-07-01 | 261.06 | 261.06 | 260.95 | 260.95 | 260.95 | 52,760 |
| 2025-06-30 | 262.58 | 262.58 | 261.06 | 261.06 | 261.06 | 76,500 |
| 2025-06-27 | 262.39 | 262.58 | 262.39 | 262.58 | 262.58 | 12,990 |
| 2025-06-26 | 263.00 | 263.00 | 262.39 | 262.39 | 262.39 | 32,700 |
| 2025-06-25 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 96,800 |
| 2025-06-24 | 263.99 | 264.00 | 263.99 | 264.00 | 264.00 | 1,000 |
| 2025-06-23 | 266.40 | 266.40 | 263.99 | 263.99 | 263.99 | 5,032,117 |
| 2025-06-20 | 260.61 | 266.40 | 260.61 | 266.40 | 266.40 | 6,547,565 |
| 2025-06-19 | 261.00 | 261.00 | 260.61 | 260.61 | 260.61 | 10,041 |
| 2025-06-18 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 57,512 |
| 2025-06-17 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 8,644 |
| 2025-06-16 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 9,950 |
| 2025-06-13 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 2,746 |
| 2025-06-12 | 269.57 | 269.57 | 261.00 | 261.00 | 261.00 | 2,803,739 |
| 2025-06-11 | 269.04 | 269.57 | 269.04 | 269.57 | 269.57 | 18,700 |
| 2025-06-10 | 270.56 | 270.56 | 269.04 | 269.04 | 269.04 | 13,935 |
| 2025-06-05 | 271.31 | 271.31 | 270.56 | 270.56 | 270.56 | 112,584 |
| 2025-06-04 | 269.99 | 271.31 | 269.99 | 271.31 | 271.31 | 77,182 |
| 2025-06-02 | 269.86 | 269.99 | 269.86 | 269.99 | 269.99 | 37,700 |
| 2025-05-30 | 270.00 | 270.00 | 269.86 | 269.86 | 269.86 | 18,150 |
| 2025-05-29 | 270.10 | 270.10 | 270.00 | 270.00 | 270.00 | 1,186,650 |
| 2025-05-28 | 272.00 | 272.00 | 270.10 | 270.10 | 270.10 | 1,700,800 |
| 2025-05-27 | 271.55 | 272.00 | 271.55 | 272.00 | 272.00 | 6,414 |
| 2025-05-26 | 270.00 | 271.55 | 270.00 | 271.55 | 271.55 | 44,856 |
| 2025-05-23 | 269.96 | 270.00 | 269.96 | 270.00 | 270.00 | 1,500 |
| 2025-05-22 | 270.00 | 270.00 | 269.96 | 269.96 | 269.96 | 13,150 |
| 2025-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 31,400 |
| 2025-05-20 | 269.95 | 270.00 | 269.95 | 270.00 | 270.00 | 12,225 |
| 2025-05-19 | 269.75 | 269.95 | 269.75 | 269.95 | 269.95 | 20,100 |
| 2025-05-16 | 270.00 | 270.00 | 269.75 | 269.75 | 269.75 | 57,295 |
| 2025-05-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 50 |
| 2025-05-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 12,442 |
| 2025-05-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 20,630 |
| 2025-05-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3,249 |
| 2025-05-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2025-05-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 707,598 |
| 2025-05-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 39,900 |
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.