AIRTEL UGANDA LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,500 |
| 2025-05-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10,500 |
| 2025-05-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 700 |
| 2025-05-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 100 |
| 2025-04-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,500 |
| 2025-04-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,100 |
| 2025-04-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,315 |
| 2025-04-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 33,092 |
| 2025-04-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,307 |
| 2025-04-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 109 |
| 2025-04-22 | 92.150 | 92.150 | 90.000 | 90.000 | 90.000 | 570 |
| 2025-04-17 | 92.150 | 92.150 | 92.150 | 92.150 | 92.150 | 0 |
| 2025-04-16 | 92.150 | 92.150 | 92.150 | 92.150 | 92.150 | 0 |
| 2025-04-15 | 93.860 | 93.860 | 92.150 | 92.150 | 92.150 | 69,100 |
| 2025-04-14 | 95.000 | 95.000 | 93.860 | 93.860 | 93.860 | 4,475 |
| 2025-04-11 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 18,100 |
| 2025-04-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-04-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 16,685 |
| 2025-04-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,500 |
| 2025-04-07 | 93.160 | 95.000 | 93.160 | 95.000 | 95.000 | 600 |
| 2025-04-04 | 93.000 | 93.160 | 93.000 | 93.160 | 93.160 | 3,800 |
| 2025-04-03 | 94.250 | 94.250 | 93.000 | 93.000 | 93.000 | 979 |
| 2025-04-02 | 95.000 | 95.000 | 94.250 | 94.250 | 94.250 | 4,038 |
| 2025-04-01 | 93.910 | 95.000 | 93.910 | 95.000 | 95.000 | 2,000 |
| 2025-03-31 | 95.000 | 95.000 | 93.910 | 93.910 | 93.910 | 9,987 |
| 2025-03-28 | 92.000 | 95.000 | 92.000 | 95.000 | 95.000 | 2,000 |
| 2025-03-27 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 2,738 |
| 2025-03-26 | 94.000 | 95.000 | 94.000 | 95.000 | 95.000 | 1,000,000 |
| 2025-03-25 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 13,510 |
| 2025-03-24 | 94.020 | 94.020 | 94.000 | 94.000 | 94.000 | 12,840 |
| 2025-03-21 | 95.000 | 95.000 | 94.020 | 94.020 | 94.020 | 170,225 |
| 2025-03-20 | 94.740 | 95.000 | 94.740 | 95.000 | 95.000 | 1,700 |
| 2025-03-19 | 94.510 | 94.740 | 94.510 | 94.740 | 94.740 | 20,950 |
| 2025-03-18 | 94.970 | 94.970 | 94.510 | 94.510 | 94.510 | 63,800 |
| 2025-03-17 | 93.340 | 94.970 | 93.340 | 94.970 | 94.970 | 139,575 |
| 2025-03-14 | 94.110 | 94.110 | 93.340 | 93.340 | 93.340 | 158,175 |
| 2025-03-13 | 93.490 | 94.110 | 93.490 | 94.110 | 94.110 | 24,800 |
| 2025-03-12 | 93.490 | 93.490 | 93.490 | 93.490 | 93.490 | 0 |
| 2025-03-11 | 93.500 | 93.500 | 93.490 | 93.490 | 93.490 | 57,911 |
| 2025-03-10 | 93.000 | 93.500 | 93.000 | 93.500 | 93.500 | 8,850 |
| 2025-03-07 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 5,500 |
| 2025-03-06 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 0 |
| 2025-03-05 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 8,325 |
| 2025-03-04 | 91.000 | 92.000 | 91.000 | 92.000 | 92.000 | 11,000 |
| 2025-03-03 | 90.180 | 91.000 | 90.180 | 91.000 | 91.000 | 22,852 |
| 2025-02-28 | 90.000 | 90.180 | 90.000 | 90.180 | 90.180 | 3,330 |
| 2025-02-27 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 6,105 |
| 2025-02-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-25 | 81.000 | 85.000 | 81.000 | 85.000 | 85.000 | 11,100 |
| 2025-02-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2025-02-21 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2025-02-20 | 79.000 | 81.000 | 79.000 | 81.000 | 81.000 | 18,157 |
| 2025-02-19 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 3,300 |
| 2025-02-18 | 78.420 | 79.000 | 78.420 | 79.000 | 79.000 | 3,293 |
| 2025-02-17 | 77.000 | 78.420 | 77.000 | 78.420 | 78.420 | 12,000 |
| 2025-02-14 | 77.190 | 77.190 | 77.000 | 77.000 | 77.000 | 29,950 |
| 2025-02-13 | 77.190 | 77.190 | 77.190 | 77.190 | 77.190 | 0 |
| 2025-02-12 | 76.000 | 77.190 | 76.000 | 77.190 | 77.190 | 8,300 |
| 2025-02-11 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 5,500 |
| 2025-02-10 | 73.000 | 76.000 | 73.000 | 76.000 | 76.000 | 22,071 |
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.