AIRTEL UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 136.13 | 136.13 | 136.00 | 136.00 | 136.00 | 26,600 |
| 2026-04-22 | 136.00 | 136.13 | 136.00 | 136.13 | 136.13 | 193,175 |
| 2026-04-21 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 11,100 |
| 2026-04-20 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5 |
| 2026-04-17 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 49,950 |
| 2026-04-16 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-04-15 | 133.01 | 134.00 | 133.01 | 134.00 | 134.00 | 3,500 |
| 2026-04-14 | 132.00 | 133.01 | 132.00 | 133.01 | 133.01 | 226,575 |
| 2026-04-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-04-10 | 130.01 | 132.00 | 130.01 | 132.00 | 132.00 | 55,000 |
| 2026-04-09 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | 0 |
| 2026-04-08 | 129.00 | 130.01 | 129.00 | 130.01 | 130.01 | 13,750 |
| 2026-04-07 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 5,500 |
| 2026-04-02 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 8,850 |
| 2026-04-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-03-31 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-03-30 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2,775 |
| 2026-03-27 | 123.73 | 124.00 | 123.73 | 124.00 | 124.00 | 16,200 |
| 2026-03-26 | 117.97 | 123.73 | 117.97 | 123.73 | 123.73 | 9,600 |
| 2026-03-25 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 0 |
| 2026-03-24 | 115.62 | 117.97 | 115.62 | 117.97 | 117.97 | 52,175 |
| 2026-03-23 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 0 |
| 2026-03-19 | 112.69 | 115.62 | 112.69 | 115.62 | 115.62 | 19,602 |
| 2026-03-18 | 112.00 | 112.69 | 112.00 | 112.69 | 112.69 | 32,334 |
| 2026-03-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 33,511 |
| 2026-03-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 11,030 |
| 2026-03-13 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 46,114 |
| 2026-03-12 | 107.88 | 112.00 | 107.88 | 112.00 | 112.00 | 800 |
| 2026-03-11 | 107.00 | 107.88 | 107.00 | 107.88 | 107.88 | 280,026 |
| 2026-03-10 | 105.09 | 107.00 | 105.09 | 107.00 | 107.00 | 35,982 |
| 2026-03-09 | 104.00 | 105.09 | 104.00 | 105.09 | 105.09 | 89,167 |
| 2026-03-06 | 102.73 | 104.00 | 102.73 | 104.00 | 104.00 | 60,386 |
| 2026-03-05 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | 0 |
| 2026-03-04 | 102.00 | 102.73 | 102.00 | 102.73 | 102.73 | 15,291 |
| 2026-03-03 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,600 |
| 2026-03-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-02-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-02-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1 |
| 2026-02-25 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-02-24 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 22,032 |
| 2026-02-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,102,743 |
| 2026-02-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-02-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 18,750 |
| 2026-02-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-02-17 | 99.030 | 100.00 | 99.030 | 100.00 | 100.00 | 2,775 |
| 2026-02-13 | 95.600 | 99.030 | 95.600 | 99.030 | 99.030 | 72,000 |
| 2026-02-12 | 93.000 | 95.600 | 93.000 | 95.600 | 95.600 | 8,475 |
| 2026-02-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 88,800 |
| 2026-02-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 20,535 |
| 2026-02-09 | 89.000 | 93.000 | 89.000 | 93.000 | 93.000 | 1,150 |
| 2026-02-06 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-02-05 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-02-04 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-02-03 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-02-02 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-01-30 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 5,000 |
| 2026-01-29 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-01-28 | 88.500 | 89.000 | 88.500 | 89.000 | 89.000 | 37,000 |
| 2026-01-27 | 88.000 | 88.500 | 88.000 | 88.500 | 88.500 | 36,100 |
| 2026-01-23 | 87.000 | 88.000 | 87.000 | 88.000 | 88.000 | 61,100 |
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.