DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-09 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-08 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-07 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-06 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-05 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-02 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-09-01 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-31 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 1,746 |
| 2022-08-30 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-29 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-26 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-25 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-24 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-23 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-22 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-19 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-18 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-17 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-16 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 58 |
| 2022-08-15 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-12 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-11 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-10 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-09 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-08 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-08-05 | 547.03 | 547.03 | 547.00 | 547.00 | 547.00 | 400 |
| 2022-08-04 | 547.03 | 547.03 | 547.03 | 547.03 | 547.03 | 0 |
| 2022-08-03 | 548.00 | 548.00 | 547.03 | 547.03 | 547.03 | 1,784 |
| 2022-08-02 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-08-01 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2022-07-29 | 550.00 | 550.00 | 548.00 | 548.00 | 548.00 | 1,735 |
| 2022-07-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-20 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-18 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-14 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-13 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-12 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 116 |
| 2022-07-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 20 |
| 2022-07-07 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2022-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-30 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-06-22 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 400 |
| 2022-06-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 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.