DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2022-12-01 | 544.00 | 544.00 | 543.00 | 543.00 | 543.00 | 1,803 |
| 2022-11-30 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-29 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-28 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-25 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-24 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-23 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-22 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-21 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-18 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-17 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-16 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-15 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-14 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-11 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-10 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-09 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-08 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-07 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-04 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-03 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 0 |
| 2022-11-02 | 545.00 | 545.00 | 544.00 | 544.00 | 544.00 | 1,800 |
| 2022-11-01 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-31 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-28 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-27 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-26 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-25 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-24 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-21 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-20 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-19 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-17 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-14 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-13 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-12 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-11 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-10 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-07 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-06 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-05 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-04 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-10-03 | 547.00 | 547.00 | 545.00 | 545.00 | 545.00 | 1,797 |
| 2022-09-30 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-29 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-28 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-27 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-26 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-23 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-22 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-21 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-20 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-19 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-16 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-15 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-14 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-13 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-12 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 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.