DFCU GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 227.00 | 229.00 | 227.00 | 229.00 | 229.00 | 19,030 |
| 2025-02-06 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-02-05 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-02-04 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 44,600 |
| 2025-02-03 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 17,300 |
| 2025-01-31 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-01-30 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 23,900 |
| 2025-01-29 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-01-28 | 226.32 | 227.00 | 226.32 | 227.00 | 227.00 | 1,100 |
| 2025-01-27 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 0 |
| 2025-01-24 | 227.00 | 227.00 | 226.32 | 226.32 | 226.32 | 60,000 |
| 2025-01-23 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-01-22 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-01-21 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 700 |
| 2025-01-20 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-01-17 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-01-16 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | 700 |
| 2025-01-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 11,800 |
| 2025-01-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-08 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 147 |
| 2025-01-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-01-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-31 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-23 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,300 |
| 2024-12-20 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 3,800 |
| 2024-12-19 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-12-18 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-12-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-12-16 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2024-12-13 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 4,333 |
| 2024-12-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 12,966 |
| 2024-12-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-09 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 11,259 |
| 2024-12-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-12-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-26 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-22 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-15 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 132,432 |
| 2024-11-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-11-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 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.