AIRTEL UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 3,300 |
| 2026-10-14 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 55,000 |
| 2026-10-13 | 195.76 | 197.00 | 195.76 | 197.00 | 197.00 | 36,550 |
| 2026-10-12 | 195.00 | 195.76 | 195.00 | 195.76 | 195.76 | 44,510 |
| 2026-10-08 | 194.15 | 195.00 | 194.15 | 195.00 | 195.00 | 2,775 |
| 2026-10-07 | 194.00 | 194.15 | 194.00 | 194.15 | 194.15 | 10,401 |
| 2026-10-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 30 |
| 2026-10-05 | 191.62 | 194.00 | 191.62 | 194.00 | 194.00 | 15,000 |
| 2026-10-02 | 189.00 | 191.62 | 189.00 | 191.62 | 191.62 | 30,675 |
| 2026-10-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 9,000 |
| 2026-09-30 | 188.20 | 189.00 | 188.20 | 189.00 | 189.00 | 38,360 |
| 2026-09-29 | 188.17 | 188.20 | 188.17 | 188.20 | 188.20 | 14,149 |
| 2026-09-28 | 187.00 | 188.17 | 187.00 | 188.17 | 188.17 | 3,640 |
| 2026-09-25 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 9 |
| 2026-09-24 | 186.18 | 187.00 | 186.18 | 187.00 | 187.00 | 5,250 |
| 2026-09-23 | 185.26 | 186.18 | 185.26 | 186.18 | 186.18 | 62,241 |
| 2026-09-22 | 184.02 | 185.26 | 184.02 | 185.26 | 185.26 | 15,100 |
| 2026-09-21 | 183.00 | 184.02 | 183.00 | 184.02 | 184.02 | 12,700 |
| 2026-09-18 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 75 |
| 2026-09-17 | 183.09 | 183.09 | 183.00 | 183.00 | 183.00 | 11,100 |
| 2026-09-16 | 186.00 | 186.00 | 183.09 | 183.09 | 183.09 | 112,700 |
| 2026-09-15 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 10,000 |
| 2026-09-14 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-11 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-09-10 | 181.81 | 183.00 | 181.81 | 183.00 | 183.00 | 100 |
| 2026-09-09 | 181.32 | 181.81 | 181.32 | 181.81 | 181.81 | 6,400 |
| 2026-09-08 | 177.00 | 181.32 | 177.00 | 181.32 | 181.32 | 26,000 |
| 2026-09-07 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-09-04 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 500 |
| 2026-09-03 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 147,125 |
| 2026-09-02 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 110,000 |
| 2026-09-01 | 174.44 | 176.00 | 174.44 | 176.00 | 176.00 | 10,000 |
| 2026-08-31 | 171.23 | 174.44 | 171.23 | 174.44 | 174.44 | 14,200 |
| 2026-08-28 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | 0 |
| 2026-08-27 | 171.02 | 171.23 | 171.02 | 171.23 | 171.23 | 3,569 |
| 2026-08-26 | 171.00 | 171.02 | 171.00 | 171.02 | 171.02 | 33,377 |
| 2026-08-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 21,900 |
| 2026-08-24 | 170.45 | 171.00 | 170.45 | 171.00 | 171.00 | 9,350 |
| 2026-08-21 | 170.49 | 170.49 | 170.45 | 170.45 | 170.45 | 111,800 |
| 2026-08-20 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | 25 |
| 2026-08-19 | 170.66 | 170.66 | 170.49 | 170.49 | 170.49 | 13,100 |
| 2026-08-18 | 169.86 | 170.66 | 169.86 | 170.66 | 170.66 | 27,868 |
| 2026-08-17 | 170.00 | 170.00 | 169.86 | 169.86 | 169.86 | 6,670 |
| 2026-08-14 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 3,040 |
| 2026-08-13 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 570 |
| 2026-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,675 |
| 2026-08-11 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 85,375 |
| 2026-08-10 | 169.27 | 169.27 | 169.00 | 169.00 | 169.00 | 8,719 |
| 2026-08-07 | 169.57 | 169.57 | 169.27 | 169.27 | 169.27 | 44,980 |
| 2026-08-06 | 170.00 | 170.00 | 169.57 | 169.57 | 169.57 | 23,500 |
| 2026-08-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 47,300 |
| 2026-08-04 | 170.24 | 170.24 | 170.00 | 170.00 | 170.00 | 51,200 |
| 2026-08-03 | 171.00 | 171.00 | 170.24 | 170.24 | 170.24 | 138,900 |
| 2026-07-31 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 25,100 |
| 2026-07-30 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 50 |
| 2026-07-29 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 5,500 |
| 2026-07-28 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2026-07-27 | 170.06 | 171.00 | 170.06 | 171.00 | 171.00 | 3,100 |
| 2026-07-24 | 170.36 | 170.36 | 170.06 | 170.06 | 170.06 | 23,600 |
| 2026-07-23 | 170.75 | 170.75 | 170.36 | 170.36 | 170.36 | 50,185 |
Page 1 of 5 · 246 trading daysOlder →
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.