MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 276.14 | 276.14 | 275.00 | 275.00 | 275.00 | 0 |
| 2025-02-06 | 274.97 | 276.14 | 274.97 | 276.14 | 276.14 | 404,800 |
| 2025-02-05 | 275.00 | 275.00 | 274.97 | 274.97 | 274.97 | 111,019 |
| 2025-02-04 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 10,038,725 |
| 2025-02-03 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7,151,830 |
| 2025-01-31 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 381,850 |
| 2025-01-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1,900 |
| 2025-01-29 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 505,450 |
| 2025-01-28 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 653,800 |
| 2025-01-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 42,933 |
| 2025-01-24 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 23,100 |
| 2025-01-23 | 274.90 | 275.00 | 274.90 | 275.00 | 275.00 | 2,818,000 |
| 2025-01-22 | 275.00 | 275.00 | 274.90 | 274.90 | 274.90 | 1,116,601 |
| 2025-01-21 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1,526 |
| 2025-01-20 | 275.05 | 275.05 | 275.00 | 275.00 | 275.00 | 1,972,470 |
| 2025-01-17 | 276.51 | 276.51 | 275.05 | 275.05 | 275.05 | 7,885 |
| 2025-01-16 | 290.00 | 290.00 | 276.51 | 276.51 | 276.51 | 73,597 |
| 2025-01-15 | 289.99 | 290.00 | 289.99 | 290.00 | 290.00 | 39,282 |
| 2025-01-14 | 288.50 | 289.99 | 288.50 | 289.99 | 289.99 | 793,200 |
| 2025-01-13 | 285.00 | 288.50 | 285.00 | 288.50 | 288.50 | 12,000 |
| 2025-01-10 | 282.14 | 285.00 | 282.14 | 285.00 | 285.00 | 14,741 |
| 2025-01-09 | 277.55 | 282.14 | 277.55 | 282.14 | 282.14 | 22,345 |
| 2025-01-08 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | 0 |
| 2025-01-07 | 275.06 | 277.55 | 275.06 | 277.55 | 277.55 | 116,650 |
| 2025-01-06 | 275.00 | 275.06 | 275.00 | 275.06 | 275.06 | 1,029,558 |
| 2025-01-03 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 6,672,750 |
| 2025-01-02 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 7,300 |
| 2024-12-31 | 264.58 | 275.00 | 264.58 | 275.00 | 275.00 | 1,900,000 |
| 2024-12-30 | 251.00 | 264.58 | 251.00 | 264.58 | 264.58 | 567,050 |
| 2024-12-27 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-12-24 | 247.00 | 251.00 | 247.00 | 251.00 | 251.00 | 500 |
| 2024-12-23 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2024-12-20 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 700 |
| 2024-12-19 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 615 |
| 2024-12-18 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 1,662,500 |
| 2024-12-17 | 239.89 | 240.00 | 239.89 | 240.00 | 240.00 | 10,000 |
| 2024-12-16 | 220.00 | 239.89 | 220.00 | 239.89 | 239.89 | 6,186,094 |
| 2024-12-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,550 |
| 2024-12-12 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 9 |
| 2024-12-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 55,468 |
| 2024-12-10 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 542 |
| 2024-12-09 | 220.33 | 220.33 | 220.00 | 220.00 | 220.00 | 3,000 |
| 2024-12-06 | 220.00 | 220.33 | 220.00 | 220.33 | 220.33 | 37,845 |
| 2024-12-05 | 219.92 | 220.00 | 219.92 | 220.00 | 220.00 | 9,725 |
| 2024-12-04 | 219.00 | 219.92 | 219.00 | 219.92 | 219.92 | 60,000 |
| 2024-12-03 | 216.94 | 219.00 | 216.94 | 219.00 | 219.00 | 1,100 |
| 2024-12-02 | 215.01 | 216.94 | 215.01 | 216.94 | 216.94 | 87,500 |
| 2024-11-29 | 215.99 | 215.99 | 215.01 | 215.01 | 215.01 | 317,750 |
| 2024-11-28 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | 0 |
| 2024-11-27 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | 0 |
| 2024-11-26 | 214.82 | 215.99 | 214.82 | 215.99 | 215.99 | 2,509,125 |
| 2024-11-25 | 215.00 | 215.00 | 214.82 | 214.82 | 214.82 | 28,232 |
| 2024-11-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 465 |
| 2024-11-21 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 100,000 |
| 2024-11-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 2,897 |
| 2024-11-19 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2024-11-18 | 211.99 | 213.00 | 211.99 | 213.00 | 213.00 | 600 |
| 2024-11-15 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | 0 |
| 2024-11-14 | 210.90 | 211.99 | 210.90 | 211.99 | 211.99 | 106,100 |
| 2024-11-13 | 210.00 | 210.90 | 210.00 | 210.90 | 210.90 | 11,100 |
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.