MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 39,900 |
| 2025-05-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 26,260 |
| 2025-05-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2,000 |
| 2025-05-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 21,472 |
| 2025-04-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 19,128 |
| 2025-04-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5,178,602 |
| 2025-04-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1,449,346 |
| 2025-04-25 | 270.01 | 270.01 | 270.00 | 270.00 | 270.00 | 6,726,710 |
| 2025-04-24 | 270.00 | 270.01 | 270.00 | 270.01 | 270.01 | 411,139 |
| 2025-04-23 | 270.50 | 270.50 | 270.00 | 270.00 | 270.00 | 544 |
| 2025-04-22 | 272.00 | 272.00 | 270.50 | 270.50 | 270.50 | 503,766 |
| 2025-04-17 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 20,900 |
| 2025-04-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 90,800 |
| 2025-04-15 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 40,540 |
| 2025-04-14 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 460 |
| 2025-04-11 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 8,240,700 |
| 2025-04-10 | 272.20 | 272.20 | 272.00 | 272.00 | 272.00 | 50,500 |
| 2025-04-09 | 271.75 | 272.20 | 271.75 | 272.20 | 272.20 | 169,359 |
| 2025-04-08 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | 7,550 |
| 2025-04-07 | 272.98 | 272.98 | 271.75 | 271.75 | 271.75 | 132,400 |
| 2025-04-04 | 272.00 | 272.98 | 272.00 | 272.98 | 272.98 | 109,500 |
| 2025-04-03 | 271.00 | 272.00 | 271.00 | 272.00 | 272.00 | 5,057 |
| 2025-04-02 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 42,211 |
| 2025-04-01 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 26,350 |
| 2025-03-31 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 300 |
| 2025-03-28 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | 20,000 |
| 2025-03-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2,200 |
| 2025-03-26 | 269.98 | 270.00 | 269.98 | 270.00 | 270.00 | 1,100 |
| 2025-03-25 | 268.98 | 269.98 | 268.98 | 269.98 | 269.98 | 173,722 |
| 2025-03-24 | 257.73 | 268.98 | 257.73 | 268.98 | 268.98 | 562,421 |
| 2025-03-21 | 257.82 | 257.82 | 257.73 | 257.73 | 257.73 | 64,150 |
| 2025-03-20 | 257.51 | 257.82 | 257.51 | 257.82 | 257.82 | 11,000 |
| 2025-03-19 | 250.00 | 257.51 | 250.00 | 257.51 | 257.51 | 7,050 |
| 2025-03-18 | 269.00 | 269.00 | 250.00 | 250.00 | 250.00 | 350 |
| 2025-03-17 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 7,375 |
| 2025-03-14 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 46,676 |
| 2025-03-13 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 20,500 |
| 2025-03-12 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 55,241 |
| 2025-03-11 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 340,396 |
| 2025-03-10 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 1,485,801 |
| 2025-03-07 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 3,242,178 |
| 2025-03-06 | 270.73 | 270.73 | 270.00 | 270.00 | 270.00 | 65,219 |
| 2025-03-05 | 270.34 | 270.73 | 270.34 | 270.73 | 270.73 | 4,134 |
| 2025-03-04 | 273.30 | 273.30 | 270.34 | 270.34 | 270.34 | 26,250 |
| 2025-03-03 | 271.76 | 273.30 | 271.76 | 273.30 | 273.30 | 213,000 |
| 2025-02-28 | 269.83 | 271.76 | 269.83 | 271.76 | 271.76 | 25,050 |
| 2025-02-27 | 269.00 | 269.83 | 269.00 | 269.83 | 269.83 | 48,250 |
| 2025-02-26 | 274.06 | 274.06 | 269.00 | 269.00 | 269.00 | 14,950 |
| 2025-02-25 | 269.16 | 274.06 | 269.16 | 274.06 | 274.06 | 1,006,255 |
| 2025-02-24 | 270.00 | 270.00 | 269.16 | 269.16 | 269.16 | 33,981 |
| 2025-02-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 29,100 |
| 2025-02-20 | 270.51 | 270.51 | 270.00 | 270.00 | 270.00 | 221 |
| 2025-02-19 | 273.20 | 273.20 | 270.51 | 270.51 | 270.51 | 25,350 |
| 2025-02-18 | 270.27 | 273.20 | 270.27 | 273.20 | 273.20 | 23,630 |
| 2025-02-17 | 275.00 | 275.00 | 270.27 | 270.27 | 270.27 | 22,000 |
| 2025-02-14 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1,400 |
| 2025-02-13 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 1,100 |
| 2025-02-12 | 274.80 | 275.00 | 274.80 | 275.00 | 275.00 | 7,800 |
| 2025-02-11 | 275.00 | 275.00 | 274.80 | 274.80 | 274.80 | 37,173 |
| 2025-02-10 | 275.00 | 276.14 | 275.00 | 275.00 | 275.00 | 433 |
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.