AIRTEL UGANDA LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 13 · 731 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.