Stanbic Uganda Holdings Limited (UGSE:SBU)
Uganda · Delayed Price · Currency is UGX 51.00
0.00 (0.00%)
At close: Aug 1, 2025
Stanbic Uganda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | 2 |
| Jul 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 387,400 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.49% | 109,500 |
| Jul 24, 2025 | 50.75 | 51.00 | 50.50 | 50.75 | 50.75 | 1.50% | 774,100 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 133,674 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 79,692 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.68% | 30,449 |
| Jul 15, 2025 | 49.66 | 50.00 | 49.00 | 49.66 | 49.66 | -0.68% | 190,000 |
| Jul 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.24% | 100 |
| Jul 10, 2025 | 49.88 | 50.00 | 49.25 | 49.88 | 49.88 | 1.84% | 1,200 |
| Jul 9, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - | - |
| Jul 8, 2025 | 48.98 | 49.00 | 48.00 | 48.98 | 48.98 | 3.12% | 215,203 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.36% | 4,000 |
| Jul 4, 2025 | 47.67 | 47.75 | 47.50 | 47.67 | 47.67 | 0.36% | 7,500 |
| Jul 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 2, 2025 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | - | 877,910 |
| Jul 1, 2025 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | 0.04% | 208,815 |
| Jun 30, 2025 | 47.48 | 47.50 | 47.00 | 47.48 | 47.48 | -0.04% | 250,700 |
| Jun 27, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 110,200 |
| Jun 26, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 11,800 |
| Jun 25, 2025 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | - | 185,876 |
| Jun 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 15,500 |
| Jun 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 64,300 |
| Jun 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 24,000 |
| Jun 19, 2025 | 47.50 | 50.00 | 47.50 | 47.50 | 47.50 | - | 19,494 |
| Jun 18, 2025 | 47.50 | 48.00 | 47.50 | 47.50 | 47.50 | - | 11,000 |
| Jun 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jun 16, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | -0.52% | 1,096,920 |
| Jun 13, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.23% | 10,300 |
| Jun 12, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | - |
| Jun 11, 2025 | 47.86 | 48.00 | 47.50 | 47.86 | 47.86 | 0.15% | 318,329 |
| Jun 10, 2025 | 47.79 | 48.00 | 47.50 | 47.79 | 47.79 | 0.04% | 135,300 |
| Jun 5, 2025 | 47.77 | 48.00 | 47.50 | 47.77 | 47.77 | - | 31,200 |
| Jun 4, 2025 | 47.77 | 48.00 | 47.75 | 47.77 | 47.77 | 0.04% | 9,020 |
| Jun 2, 2025 | 44.62 | 47.75 | 47.75 | 47.75 | 44.62 | 0.38% | 291,700 |
| May 30, 2025 | 44.45 | 48.00 | 47.50 | 47.57 | 44.45 | 0.15% | 3,502,000 |
| May 29, 2025 | 44.39 | 48.00 | 47.50 | 47.50 | 44.39 | - | 10,450,900 |
| May 28, 2025 | 44.39 | 44.39 | 44.39 | 47.50 | 44.39 | - | - |
| May 27, 2025 | 44.39 | 47.50 | 47.50 | 47.50 | 44.39 | - | 7,600 |
| May 26, 2025 | 44.39 | 44.39 | 44.39 | 47.50 | 44.39 | - | - |
| May 23, 2025 | 44.39 | 47.50 | 47.50 | 47.50 | 44.39 | -0.31% | 54,100 |
| May 22, 2025 | 44.53 | 48.00 | 47.50 | 47.65 | 44.53 | 0.32% | 224,715 |
| May 21, 2025 | 44.39 | 44.39 | 44.39 | 47.50 | 44.39 | - | - |