MTN UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 11,563 |
| 2024-11-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 34,079 |
| 2024-11-08 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 5,549 |
| 2024-11-07 | 209.90 | 209.90 | 208.00 | 208.00 | 208.00 | 39,399,927 |
| 2024-11-06 | 207.91 | 209.90 | 207.91 | 209.90 | 209.90 | 315,406 |
| 2024-11-05 | 207.00 | 207.91 | 207.00 | 207.91 | 207.91 | 7,650 |
| 2024-11-04 | 205.88 | 207.00 | 205.88 | 207.00 | 207.00 | 63,054 |
| 2024-11-01 | 206.60 | 206.60 | 205.88 | 205.88 | 205.88 | 57,394 |
| 2024-10-31 | 206.00 | 206.60 | 206.00 | 206.60 | 206.60 | 550 |
| 2024-10-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 19,875 |
| 2024-10-29 | 206.01 | 206.01 | 206.00 | 206.00 | 206.00 | 2,421 |
| 2024-10-28 | 205.30 | 206.01 | 205.30 | 206.01 | 206.01 | 375,456 |
| 2024-10-25 | 205.04 | 205.30 | 205.04 | 205.30 | 205.30 | 2,246 |
| 2024-10-24 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | 0 |
| 2024-10-23 | 205.58 | 205.58 | 205.04 | 205.04 | 205.04 | 22,856 |
| 2024-10-22 | 205.00 | 205.58 | 205.00 | 205.58 | 205.58 | 13,214 |
| 2024-10-21 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3,944 |
| 2024-10-18 | 204.12 | 205.00 | 204.12 | 205.00 | 205.00 | 75,934 |
| 2024-10-17 | 205.00 | 205.00 | 204.12 | 204.12 | 204.12 | 47,833 |
| 2024-10-16 | 204.66 | 205.00 | 204.66 | 205.00 | 205.00 | 11,771 |
| 2024-10-15 | 204.66 | 204.66 | 204.66 | 204.66 | 204.66 | 0 |
| 2024-10-14 | 204.00 | 204.66 | 204.00 | 204.66 | 204.66 | 235,525 |
| 2024-10-11 | 204.02 | 204.02 | 204.00 | 204.00 | 204.00 | 617 |
| 2024-10-10 | 202.76 | 204.02 | 202.76 | 204.02 | 204.02 | 219,569 |
| 2024-10-08 | 201.42 | 202.76 | 201.42 | 202.76 | 202.76 | 2,200 |
| 2024-10-07 | 200.00 | 201.42 | 200.00 | 201.42 | 201.42 | 131,717 |
| 2024-10-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4,500 |
| 2024-10-03 | 199.20 | 200.00 | 199.20 | 200.00 | 200.00 | 50,000 |
| 2024-10-02 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 0 |
| 2024-10-01 | 197.17 | 199.20 | 197.17 | 199.20 | 199.20 | 40,000 |
| 2024-09-30 | 197.00 | 197.17 | 197.00 | 197.17 | 197.17 | 181,500 |
| 2024-09-27 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 2,750 |
| 2024-09-26 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-09-25 | 197.93 | 197.93 | 195.00 | 195.00 | 195.00 | 3,900 |
| 2024-09-24 | 181.00 | 197.93 | 181.00 | 197.93 | 197.93 | 118,757 |
| 2024-09-23 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 6,643 |
| 2024-09-20 | 180.64 | 181.00 | 180.64 | 181.00 | 181.00 | 4,923 |
| 2024-09-19 | 181.00 | 181.00 | 180.64 | 180.64 | 180.64 | 19,500 |
| 2024-09-18 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 6,800 |
| 2024-09-17 | 180.64 | 181.00 | 180.64 | 181.00 | 181.00 | 1,129 |
| 2024-09-16 | 180.34 | 180.64 | 180.34 | 180.64 | 180.64 | 133,600 |
| 2024-09-13 | 180.99 | 180.99 | 180.34 | 180.34 | 180.34 | 84,752 |
| 2024-09-12 | 179.95 | 180.99 | 179.95 | 180.99 | 180.99 | 533,948 |
| 2024-09-11 | 179.01 | 179.95 | 179.01 | 179.95 | 179.95 | 9,475 |
| 2024-09-10 | 179.03 | 179.03 | 179.01 | 179.01 | 179.01 | 97,300 |
| 2024-09-09 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | 0 |
| 2024-09-06 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | 0 |
| 2024-09-05 | 178.60 | 179.03 | 178.60 | 179.03 | 179.03 | 1,149,750 |
| 2024-09-04 | 178.05 | 178.60 | 178.05 | 178.60 | 178.60 | 27,380 |
| 2024-09-03 | 178.00 | 178.05 | 178.00 | 178.05 | 178.05 | 130,302 |
| 2024-09-02 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 40,025 |
| 2024-08-30 | 177.04 | 177.04 | 177.00 | 177.00 | 177.00 | 1,100 |
| 2024-08-29 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | 0 |
| 2024-08-28 | 177.00 | 177.04 | 177.00 | 177.04 | 177.04 | 4,554 |
| 2024-08-27 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 700 |
| 2024-08-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4,000 |
| 2024-08-23 | 177.99 | 177.99 | 177.00 | 177.00 | 177.00 | 6,500 |
| 2024-08-22 | 176.00 | 177.99 | 176.00 | 177.99 | 177.99 | 455,400 |
| 2024-08-21 | 175.31 | 176.00 | 175.31 | 176.00 | 176.00 | 2,100 |
| 2024-08-20 | 173.00 | 175.31 | 173.00 | 175.31 | 175.31 | 215,272 |
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.