DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2 |
| 2024-02-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,000 |
| 2024-02-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 89,966 |
| 2024-02-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 162,668 |
| 2024-02-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 3,910 |
| 2024-02-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-02-01 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 100 |
| 2024-01-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2 |
| 2024-01-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,700 |
| 2024-01-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,600 |
| 2024-01-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-16 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1,000 |
| 2024-01-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 612 |
| 2024-01-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-15 | 249.91 | 249.91 | 225.00 | 225.00 | 225.00 | 33,400 |
| 2023-12-14 | 249.91 | 249.91 | 249.91 | 249.91 | 249.91 | 0 |
| 2023-12-13 | 249.91 | 249.91 | 249.91 | 249.91 | 249.91 | 0 |
| 2023-12-12 | 249.91 | 249.91 | 249.91 | 249.91 | 249.91 | 0 |
| 2023-12-11 | 249.91 | 249.91 | 249.91 | 249.91 | 249.91 | 0 |
| 2023-12-08 | 225.00 | 249.91 | 225.00 | 249.91 | 249.91 | 665,678 |
| 2023-12-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-12-01 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-11-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 24,300 |
| 2023-11-23 | 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.