DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-07-21 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-07-20 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-07-17 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-07-16 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-07-15 | 336.00 | 337.00 | 336.00 | 337.00 | 337.00 | 10,000 |
| 2026-07-14 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-07-13 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2026-07-10 | 335.00 | 336.00 | 335.00 | 336.00 | 336.00 | 200 |
| 2026-07-09 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-08 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-07 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-06 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-03 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-02 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-07-01 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-06-30 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-06-29 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-06-26 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-06-25 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-06-24 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2026-06-23 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 1,147 |
| 2026-06-22 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-19 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-18 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-17 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-16 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-15 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-12 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2026-06-11 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 1,620 |
| 2026-06-10 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 1,620 |
| 2026-06-08 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-06-05 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 10,000 |
| 2026-06-04 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 3,300 |
| 2026-06-02 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-06-01 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-29 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-28 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-26 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-25 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-22 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-21 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-20 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-19 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-18 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-15 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2026-05-14 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | 1,369 |
| 2026-05-13 | 307.00 | 330.00 | 307.00 | 330.00 | 330.00 | 7,643 |
| 2026-05-12 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-05-11 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-05-08 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-05-07 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-05-06 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-05-05 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-05-04 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-04-30 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-04-29 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-04-28 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-04-27 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2026-04-24 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 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.