MTN Uganda Limited (UGSE:MTNU)
Uganda · Delayed Price · Currency is UGX 291.00
+0.80 (0.28%)
At close: Sep 26, 2025
MTN Uganda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 3, 2025 | 280.48 | 282.00 | 280.00 | 280.48 | 280.48 | -0.46% | 249,687 |
| Sep 2, 2025 | 281.79 | 282.00 | 280.00 | 281.79 | 281.79 | 0.09% | 30,160 |
| Sep 1, 2025 | 281.55 | 282.00 | 281.00 | 281.55 | 281.55 | 0.15% | 28,770 |
| Aug 29, 2025 | 281.12 | 290.00 | 281.00 | 281.12 | 281.12 | 0.01% | 72,625 |
| Aug 28, 2025 | 281.08 | 290.00 | 280.00 | 281.08 | 281.08 | -2.97% | 93,413 |
| Aug 27, 2025 | 289.68 | 290.00 | 280.00 | 289.68 | 289.68 | 3.82% | 107,700 |
| Aug 26, 2025 | 269.01 | 280.00 | 279.00 | 279.01 | 269.01 | 0.36% | 49,565 |
| Aug 25, 2025 | 268.04 | 278.00 | 278.00 | 278.00 | 268.04 | 1.43% | 27,775 |
| Aug 22, 2025 | 264.26 | 276.00 | 274.00 | 274.08 | 264.26 | 1.14% | 525,050 |
| Aug 21, 2025 | 261.29 | 261.29 | 261.29 | 271.00 | 261.29 | - | - |
| Aug 20, 2025 | 261.29 | 272.00 | 271.00 | 271.00 | 261.29 | -0.07% | 71,318 |
| Aug 19, 2025 | 261.48 | 272.00 | 271.00 | 271.20 | 261.48 | 0.07% | 134,124 |
| Aug 18, 2025 | 261.29 | 271.00 | 271.00 | 271.00 | 261.29 | 0.74% | 4,600 |
| Aug 15, 2025 | 259.36 | 269.00 | 269.00 | 269.00 | 259.36 | 0.75% | 55,000 |
| Aug 14, 2025 | 257.43 | 267.00 | 267.00 | 267.00 | 257.43 | 0.61% | 20,000 |
| Aug 13, 2025 | 255.86 | 266.00 | 265.00 | 265.37 | 255.86 | 0.20% | 13,802 |
| Aug 12, 2025 | 255.35 | 265.00 | 264.00 | 264.84 | 255.35 | 0.58% | 6,200 |
| Aug 11, 2025 | 253.87 | 264.00 | 262.00 | 263.31 | 253.87 | 0.50% | 19,555 |
| Aug 8, 2025 | 252.61 | 262.00 | 262.00 | 262.00 | 252.61 | 0.25% | 39,643 |
| Aug 7, 2025 | 251.98 | 262.00 | 261.00 | 261.35 | 251.98 | 0.53% | 16,257 |
| Aug 6, 2025 | 250.65 | 260.00 | 257.00 | 259.97 | 250.65 | 1.38% | 27,748 |
| Aug 5, 2025 | 247.23 | 267.00 | 255.00 | 256.42 | 247.23 | -2.44% | 85,451 |
| Aug 4, 2025 | 253.41 | 265.00 | 255.00 | 262.83 | 253.41 | 1.25% | 25,544,590 |
| Aug 1, 2025 | 250.28 | 260.00 | 255.00 | 259.58 | 250.28 | 1.80% | 578,317 |
| Jul 31, 2025 | 245.86 | 255.00 | 255.00 | 255.00 | 245.86 | - | 273,500 |
| Jul 30, 2025 | 245.86 | 255.00 | 254.00 | 255.00 | 245.86 | - | 10,014,630 |
| Jul 29, 2025 | 245.86 | 255.00 | 255.00 | 255.00 | 245.86 | -0.09% | 10,011,300 |
| Jul 28, 2025 | 246.08 | 256.00 | 255.00 | 255.23 | 246.08 | -0.58% | 10,300 |
| Jul 25, 2025 | 247.52 | 257.00 | 256.00 | 256.72 | 247.52 | -0.24% | 69,350 |
| Jul 24, 2025 | 248.12 | 258.00 | 250.00 | 257.34 | 248.12 | -0.58% | 121,530 |
| Jul 23, 2025 | 249.56 | 259.00 | 258.00 | 258.84 | 249.56 | -0.08% | 31,852 |
| Jul 22, 2025 | 249.76 | 260.00 | 255.00 | 259.04 | 249.76 | -0.37% | 252,650 |
| Jul 21, 2025 | 250.68 | 260.00 | 260.00 | 260.00 | 250.68 | - | 44,850 |