AIRTEL UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2024-02-21 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,400 |
| 2024-02-20 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 1,100 |
| 2024-02-19 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 500 |
| 2024-02-15 | 89.580 | 89.580 | 89.000 | 89.000 | 89.000 | 20,100 |
| 2024-02-14 | 89.580 | 89.580 | 89.580 | 89.580 | 89.580 | 0 |
| 2024-02-13 | 90.000 | 90.000 | 89.580 | 89.580 | 89.580 | 3,264 |
| 2024-02-12 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 62,550 |
| 2024-02-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2024-02-07 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 1,109 |
| 2024-02-06 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 45 |
| 2024-02-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-02-02 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2024-02-01 | 91.070 | 91.070 | 91.000 | 91.000 | 91.000 | 117,017 |
| 2024-01-31 | 92.000 | 92.000 | 91.070 | 91.070 | 91.070 | 2,930 |
| 2024-01-30 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 2,750 |
| 2024-01-29 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2024-01-25 | 91.920 | 92.000 | 91.920 | 92.000 | 92.000 | 50 |
| 2024-01-23 | 91.920 | 91.920 | 91.920 | 91.920 | 91.920 | 70 |
| 2024-01-22 | 92.000 | 92.000 | 91.920 | 91.920 | 91.920 | 16,550 |
| 2024-01-19 | 93.710 | 93.710 | 92.000 | 92.000 | 92.000 | 12,775 |
| 2024-01-18 | 93.710 | 93.710 | 93.710 | 93.710 | 93.710 | 0 |
| 2024-01-17 | 93.710 | 93.710 | 93.710 | 93.710 | 93.710 | 0 |
| 2024-01-16 | 93.710 | 93.710 | 93.710 | 93.710 | 93.710 | 0 |
| 2024-01-15 | 93.710 | 93.710 | 93.710 | 93.710 | 93.710 | 0 |
| 2024-01-12 | 93.710 | 93.710 | 93.710 | 93.710 | 93.710 | 0 |
| 2024-01-11 | 94.000 | 94.000 | 93.710 | 93.710 | 93.710 | 1,854 |
| 2024-01-10 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 16,900 |
| 2024-01-09 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 17,075 |
| 2024-01-08 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 5,775 |
| 2024-01-05 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-04 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2024-01-03 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 4,900 |
| 2024-01-02 | 93.760 | 94.000 | 93.760 | 94.000 | 94.000 | 5,100 |
| 2023-12-29 | 94.000 | 94.000 | 93.760 | 93.760 | 93.760 | 11,100 |
| 2023-12-28 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 2,595 |
| 2023-12-27 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-12-22 | 96.000 | 96.000 | 94.000 | 94.000 | 94.000 | 100 |
| 2023-12-21 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-12-20 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2023-12-19 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 2,550 |
| 2023-12-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 2,600 |
| 2023-12-15 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 25 |
| 2023-12-14 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1,100 |
| 2023-12-13 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 12,200 |
| 2023-12-12 | 96.440 | 96.440 | 96.000 | 96.000 | 96.000 | 5,550 |
| 2023-12-11 | 97.000 | 97.000 | 96.440 | 96.440 | 96.440 | 48,900 |
| 2023-12-08 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 2,501 |
| 2023-12-07 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 18,200 |
| 2023-12-06 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 31,100 |
| 2023-12-05 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 5,175 |
| 2023-12-04 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-12-01 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 48,100 |
| 2023-11-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,500 |
| 2023-11-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-11-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2,900 |
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.