MTN Uganda Limited (UGSE:MTNU)
Uganda · Delayed Price · Currency is UGX 308.10
-1.22 (-0.39%)
At close: Nov 13, 2025
MTN Uganda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 308.10 | 310.00 | 308.00 | 308.10 | 308.10 | -0.39% | 5,506,500 |
| Nov 12, 2025 | 309.32 | 310.00 | 307.00 | 309.32 | 309.32 | 0.44% | 55,875 |
| Nov 11, 2025 | 307.98 | 309.00 | 307.00 | 307.98 | 307.98 | -0.01% | 16,617 |
| Nov 10, 2025 | 308.01 | 309.00 | 308.00 | 308.01 | 308.01 | 0.68% | 139,245 |
| Nov 7, 2025 | 305.94 | 307.00 | 305.00 | 305.94 | 305.94 | 1.98% | 17,201 |
| Nov 6, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.60% | 8,002 |
| Nov 5, 2025 | 304.87 | 306.00 | 295.00 | 304.87 | 304.87 | 2.97% | 5,156,598 |
| Nov 4, 2025 | 296.07 | 300.00 | 296.00 | 296.07 | 296.07 | 0.36% | 17,800 |
| Nov 3, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 5,760 |
| Oct 31, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 700 |
| Oct 29, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0.31% | 1,783 |
| Oct 28, 2025 | 294.10 | 295.00 | 294.00 | 294.10 | 294.10 | 0.03% | 28,250 |
| Oct 27, 2025 | 294.01 | 300.00 | 294.00 | 294.01 | 294.01 | - | 317,750 |
| Oct 24, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.18% | 550 |
| Oct 23, 2025 | 294.52 | 295.00 | 294.00 | 294.52 | 294.52 | 0.11% | 6,017 |
| Oct 22, 2025 | 294.20 | 295.00 | 293.00 | 294.20 | 294.20 | 0.14% | 25,111 |
| Oct 21, 2025 | 293.78 | 296.00 | 293.00 | 293.78 | 293.78 | 1.01% | 14,883 |
| Oct 20, 2025 | 290.85 | 294.00 | 290.00 | 290.85 | 290.85 | 0.10% | 33,420 |
| Oct 17, 2025 | 290.57 | 293.00 | 290.00 | 290.57 | 290.57 | -1.25% | 19,500 |
| Oct 16, 2025 | 294.24 | 296.00 | 293.00 | 294.24 | 294.24 | -1.87% | 4,720 |
| Oct 15, 2025 | 299.85 | 300.00 | 291.00 | 299.85 | 299.85 | 2.15% | 506,781 |
| Oct 14, 2025 | 293.53 | 296.00 | 291.00 | 293.53 | 293.53 | -1.00% | 23,100 |
| Oct 13, 2025 | 296.49 | 297.00 | 295.00 | 296.49 | 296.49 | -1.17% | 21,116 |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.13% | 1,600 |
| Oct 8, 2025 | 296.64 | 297.00 | 295.00 | 296.64 | 296.64 | -0.12% | 119,050 |
| Oct 7, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 47,000 |
| Oct 6, 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0.07% | 34,700 |
| Oct 3, 2025 | 296.80 | 297.00 | 296.00 | 296.80 | 296.80 | 0.07% | 500 |
| Oct 2, 2025 | 296.59 | 300.00 | 296.00 | 296.59 | 296.59 | 0.49% | 23,702 |
| Oct 1, 2025 | 295.15 | 300.00 | 293.00 | 295.15 | 295.15 | 0.30% | 166,300 |
| Sep 30, 2025 | 294.28 | 295.00 | 293.00 | 294.28 | 294.28 | 0.61% | 21,825 |
| Sep 29, 2025 | 292.51 | 293.00 | 292.00 | 292.51 | 292.51 | 0.52% | 265,387 |
| Sep 26, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.28% | 3,796 |
| Sep 25, 2025 | 290.20 | 291.00 | 290.00 | 290.20 | 290.20 | 0.07% | 2,550 |
| Sep 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.06% | 16,065 |
| Sep 23, 2025 | 289.84 | 290.00 | 289.00 | 289.84 | 289.84 | 1.11% | 96,639 |
| Sep 22, 2025 | 286.67 | 288.00 | 286.00 | 286.67 | 286.67 | -0.28% | 36,900 |
| Sep 19, 2025 | 287.47 | 288.00 | 286.00 | 287.47 | 287.47 | 0.51% | 24,456 |
| Sep 18, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.28% | 36,421 |
| Sep 17, 2025 | 285.21 | 287.00 | 285.00 | 285.21 | 285.21 | 0.07% | 15,000 |
| Sep 16, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 1,100 |
| Sep 15, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.25% | 23,170 |
| Sep 12, 2025 | 284.29 | 284.29 | 284.29 | 284.29 | 284.29 | - | - |
| Sep 11, 2025 | 284.29 | 285.00 | 284.00 | 284.29 | 284.29 | -0.25% | 59,300 |
| Sep 10, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0.48% | 1,550 |
| Sep 9, 2025 | 283.65 | 284.00 | 280.00 | 283.65 | 283.65 | 1.21% | 9,840 |
| Sep 8, 2025 | 280.25 | 285.00 | 280.00 | 280.25 | 280.25 | -1.34% | 94,350 |
| Sep 5, 2025 | 284.05 | 285.00 | 280.00 | 284.05 | 284.05 | 1.27% | 12,801 |
| Sep 4, 2025 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | - | - |