DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 572,356 |
| 2024-05-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,500 |
| 2024-05-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-05-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 15 |
| 2024-04-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-26 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 10 |
| 2024-04-22 | 228.92 | 228.92 | 225.00 | 225.00 | 225.00 | 900 |
| 2024-04-19 | 228.92 | 228.92 | 228.92 | 228.92 | 228.92 | 0 |
| 2024-04-18 | 228.92 | 228.92 | 228.92 | 228.92 | 228.92 | 0 |
| 2024-04-17 | 228.92 | 228.92 | 228.92 | 228.92 | 228.92 | 0 |
| 2024-04-16 | 225.00 | 228.92 | 225.00 | 228.92 | 228.92 | 84,620 |
| 2024-04-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 510 |
| 2024-04-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-04-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-26 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-21 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 7,282 |
| 2024-03-20 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-03-19 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 263,100 |
| 2024-03-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 6,229 |
| 2024-03-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 500 |
| 2024-03-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-03-01 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-26 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
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.