Stanbic Uganda Holdings Limited (UGSE:SBU)
Uganda · Delayed Price · Currency is UGX 57.50
-0.04 (-0.07%)
At close: Sep 4, 2025
Stanbic Uganda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.07% | 5,758 |
| Sep 3, 2025 | 57.54 | 60.00 | 57.50 | 57.54 | 57.54 | 1.84% | 20,619 |
| Sep 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 29, 2025 | 56.50 | 60.00 | 56.00 | 56.50 | 56.50 | 1.80% | 70,508 |
| Aug 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Aug 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | 20,000 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 25, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 55,000 |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 3,700 |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 40,000 |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 3,264 |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10,000 |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 4,400 |
| Aug 14, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 0.95% | 97,061 |
| Aug 13, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 100,546 |
| Aug 12, 2025 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | 366,850 |
| Aug 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.16% | 245,010 |
| Aug 8, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| Aug 7, 2025 | 51.90 | 52.00 | 51.50 | 51.90 | 51.90 | 0.78% | 131,000 |
| Aug 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.96% | 100,000 |
| Aug 5, 2025 | 51.01 | 51.50 | 51.00 | 51.01 | 51.01 | 0.02% | 1,064,208 |
| Aug 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| 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 |