DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-05-06 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 444 |
| 2025-05-05 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-05-02 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-30 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-29 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-28 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-25 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-24 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-23 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-22 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-17 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-04-15 | 239.00 | 248.00 | 239.00 | 248.00 | 248.00 | 25,000 |
| 2025-04-14 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-11 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-10 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-09 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-08 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-07 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-04 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-03 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-02 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-04-01 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-03-31 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-03-28 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-03-27 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-03-26 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 3,825 |
| 2025-03-25 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-03-24 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2025-03-21 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 26,090 |
| 2025-03-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-03-19 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-03-18 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-03-17 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-03-14 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-03-13 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-03-12 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 16,730 |
| 2025-03-11 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2,096 |
| 2025-03-10 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 2,057 |
| 2025-03-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-27 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-17 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 900 |
| 2025-02-14 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2025-02-13 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2025-02-12 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2025-02-11 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2025-02-10 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 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.