DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-28 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-24 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-23 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-22 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-21 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-18 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-17 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 400 |
| 2023-08-16 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-15 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3 |
| 2023-08-14 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-11 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 28,600 |
| 2023-08-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 741 |
| 2023-08-09 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-08 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-07 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-04 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-03 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 33,509 |
| 2023-08-02 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-08-01 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-31 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-28 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-27 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-26 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-25 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3,000 |
| 2023-07-24 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-21 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1,021 |
| 2023-07-20 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-19 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 112 |
| 2023-07-17 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-14 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-13 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 200 |
| 2023-07-12 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 14,432,428 |
| 2023-07-11 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 3,500 |
| 2023-07-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-07 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-06 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-05 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-04 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-07-03 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-06-30 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-06-29 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-06-27 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-06-26 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-06-23 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-06-22 | 310.00 | 310.00 | 264.00 | 264.00 | 264.00 | 200 |
| 2023-06-21 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-14 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-13 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-08 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-07 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-02 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-06-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 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.