MTN Uganda Limited (UGSE:MTNU)
Uganda · Delayed Price · Currency is UGX 262.00
+0.65 (0.25%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.25% | 39,643 |
| Aug 7, 2025 | 261.35 | 262.00 | 261.00 | 261.35 | 261.35 | 0.53% | 16,257 |
| Aug 6, 2025 | 259.97 | 260.00 | 257.00 | 259.97 | 259.97 | 1.38% | 27,748 |
| Aug 5, 2025 | 256.42 | 267.00 | 255.00 | 256.42 | 256.42 | -2.44% | 85,451 |
| Aug 4, 2025 | 262.83 | 265.00 | 255.00 | 262.83 | 262.83 | 1.25% | 25,544,590 |
| Aug 1, 2025 | 259.58 | 260.00 | 255.00 | 259.58 | 259.58 | 1.80% | 578,317 |
| Jul 31, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 273,500 |
| Jul 30, 2025 | 255.00 | 255.00 | 254.00 | 255.00 | 255.00 | - | 10,014,630 |
| Jul 29, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -0.09% | 10,011,300 |
| Jul 28, 2025 | 255.23 | 256.00 | 255.00 | 255.23 | 255.23 | -0.58% | 10,300 |
| Jul 25, 2025 | 256.72 | 257.00 | 256.00 | 256.72 | 256.72 | -0.24% | 69,350 |
| Jul 24, 2025 | 257.34 | 258.00 | 250.00 | 257.34 | 257.34 | -0.58% | 121,530 |
| Jul 23, 2025 | 258.84 | 259.00 | 258.00 | 258.84 | 258.84 | -0.08% | 31,852 |
| Jul 22, 2025 | 259.04 | 260.00 | 255.00 | 259.04 | 259.04 | -0.37% | 252,650 |
| Jul 21, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 44,850 |
| Jul 18, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 4,200 |
| Jul 17, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,450 |
| Jul 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1,400 |
| Jul 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 6,300 |
| Jul 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 26,950 |
| Jul 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.17% | 18,500 |
| Jul 10, 2025 | 259.55 | 260.00 | 259.00 | 259.55 | 259.55 | -0.17% | 34,869 |
| Jul 9, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 21,229 |
| Jul 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 44,830 |
| Jul 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.17% | 2,350 |
| Jul 4, 2025 | 260.43 | 261.00 | 257.00 | 260.43 | 260.43 | 0.17% | 36,847 |
| Jul 3, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.38% | 90,950 |
| Jul 2, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.02% | 27,825 |
| Jul 1, 2025 | 260.95 | 261.00 | 260.00 | 260.95 | 260.95 | -0.04% | 52,760 |
| Jun 30, 2025 | 261.06 | 263.00 | 260.00 | 261.06 | 261.06 | -0.58% | 76,500 |
| Jun 27, 2025 | 262.58 | 264.00 | 262.00 | 262.58 | 262.58 | 0.07% | 12,990 |
| Jun 26, 2025 | 262.39 | 263.00 | 262.00 | 262.39 | 262.39 | -0.23% | 32,700 |
| Jun 25, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.38% | 96,800 |
| Jun 24, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 1,000 |
| Jun 23, 2025 | 263.99 | 264.00 | 262.00 | 263.99 | 263.99 | -0.90% | 5,032,117 |
| Jun 20, 2025 | 266.40 | 270.00 | 260.00 | 266.40 | 266.40 | 2.22% | 6,547,565 |
| Jun 19, 2025 | 260.61 | 261.00 | 260.00 | 260.61 | 260.61 | -0.15% | 10,041 |
| Jun 18, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 57,512 |
| Jun 17, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 8,644 |
| Jun 16, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 9,950 |
| Jun 13, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | 2,746 |
| Jun 12, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -3.18% | 2,803,739 |
| Jun 11, 2025 | 269.57 | 270.00 | 269.00 | 269.57 | 269.57 | 0.20% | 18,700 |
| Jun 10, 2025 | 269.04 | 271.00 | 250.00 | 269.04 | 269.04 | -0.56% | 13,935 |
| Jun 5, 2025 | 270.56 | 271.00 | 270.00 | 270.56 | 270.56 | -0.28% | 112,584 |
| Jun 4, 2025 | 271.31 | 273.00 | 270.00 | 271.31 | 271.31 | 0.49% | 77,182 |
| Jun 2, 2025 | 269.99 | 270.00 | 269.00 | 269.99 | 269.99 | 0.05% | 37,700 |
| May 30, 2025 | 269.86 | 270.00 | 269.00 | 269.86 | 269.86 | -0.05% | 18,150 |
| May 29, 2025 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | -0.04% | 1,186,650 |
| May 28, 2025 | 270.10 | 273.00 | 270.00 | 270.10 | 270.10 | -0.70% | 1,700,800 |