AIRTEL UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 170.03 | 170.75 | 170.03 | 170.75 | 170.75 | 126,400 |
| 2026-07-21 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 95,700 |
| 2026-07-20 | 170.94 | 170.94 | 170.03 | 170.03 | 170.03 | 76,800 |
| 2026-07-17 | 169.75 | 170.94 | 169.75 | 170.94 | 170.94 | 12,710 |
| 2026-07-16 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 0 |
| 2026-07-15 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 0 |
| 2026-07-14 | 167.00 | 169.75 | 167.00 | 169.75 | 169.75 | 41,250 |
| 2026-07-13 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2026-07-10 | 165.53 | 167.00 | 165.53 | 167.00 | 167.00 | 2,700 |
| 2026-07-09 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | 0 |
| 2026-07-08 | 163.00 | 165.53 | 163.00 | 165.53 | 165.53 | 23,627 |
| 2026-07-07 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 5,550 |
| 2026-07-06 | 161.21 | 162.00 | 161.21 | 162.00 | 162.00 | 2,700 |
| 2026-07-03 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | 0 |
| 2026-07-02 | 161.00 | 161.21 | 161.00 | 161.21 | 161.21 | 34,300 |
| 2026-07-01 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 15,100 |
| 2026-06-30 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 41,971 |
| 2026-06-29 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-26 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2026-06-25 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 30 |
| 2026-06-24 | 156.11 | 157.00 | 156.11 | 157.00 | 157.00 | 340 |
| 2026-06-23 | 154.00 | 156.11 | 154.00 | 156.11 | 156.11 | 31,000 |
| 2026-06-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-06-19 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-06-18 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 2,550 |
| 2026-06-17 | 152.09 | 153.00 | 152.09 | 153.00 | 153.00 | 1,880 |
| 2026-06-16 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0 |
| 2026-06-15 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0 |
| 2026-06-12 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0 |
| 2026-06-11 | 152.00 | 152.09 | 152.00 | 152.09 | 152.09 | 13,800 |
| 2026-06-10 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-06-08 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-06-05 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-06-04 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 250 |
| 2026-06-02 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2,775 |
| 2026-06-01 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-29 | 150.08 | 150.08 | 150.00 | 150.00 | 150.00 | 304,300 |
| 2026-05-28 | 149.48 | 150.08 | 149.48 | 150.08 | 150.08 | 7,800 |
| 2026-05-26 | 145.00 | 149.48 | 145.00 | 149.48 | 149.48 | 15,775 |
| 2026-05-25 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-19 | 141.52 | 145.00 | 141.52 | 145.00 | 145.00 | 3,000 |
| 2026-05-18 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | 0 |
| 2026-05-15 | 141.00 | 141.52 | 141.00 | 141.52 | 141.52 | 21,100 |
| 2026-05-14 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2026-05-13 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 64,505 |
| 2026-05-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-05-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 84 |
| 2026-05-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 10,407 |
| 2026-05-06 | 139.50 | 140.00 | 139.50 | 140.00 | 140.00 | 24,693 |
| 2026-05-05 | 139.00 | 139.50 | 139.00 | 139.50 | 139.50 | 22,700 |
| 2026-05-04 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-04-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-04-29 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-04-28 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 11,100 |
| 2026-04-27 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 14,820 |
| 2026-04-24 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2,500 |
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.