DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2025-10-24 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2025-10-23 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 23,200 |
| 2025-10-22 | 297.41 | 319.00 | 297.41 | 319.00 | 319.00 | 191,360 |
| 2025-10-21 | 290.00 | 297.41 | 290.00 | 297.41 | 297.41 | 27,400 |
| 2025-10-20 | 264.00 | 290.00 | 264.00 | 290.00 | 290.00 | 600 |
| 2025-10-17 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-16 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-15 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-14 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-13 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-10 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-08 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-07 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-06 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-03 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-02 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2025-10-01 | 261.00 | 264.00 | 261.00 | 264.00 | 264.00 | 2,000 |
| 2025-09-30 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-29 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-26 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-25 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-24 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-23 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-22 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-19 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-18 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-17 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-16 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-15 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-12 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-11 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-10 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-09 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-08 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-05 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2025-09-04 | 258.71 | 261.00 | 258.71 | 261.00 | 261.00 | 11,450 |
| 2025-09-03 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-09-02 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-09-01 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-08-29 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-08-28 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-08-27 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-08-26 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-08-25 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | 0 |
| 2025-08-22 | 258.00 | 258.71 | 258.00 | 258.71 | 258.71 | 6,327 |
| 2025-08-21 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2025-08-20 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1,700 |
| 2025-08-19 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-18 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-15 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 750 |
| 2025-08-14 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-13 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-12 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-11 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-08 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-07 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-06 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-05 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2025-08-04 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 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.