NIC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 11,500 |
| 2024-02-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-02-05 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 178,125 |
| 2024-02-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 700 |
| 2024-02-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-31 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 27,900 |
| 2024-01-30 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 440,000 |
| 2024-01-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 50,000 |
| 2024-01-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 35,874 |
| 2024-01-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,500 |
| 2023-12-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-12-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 20,000 |
| 2023-12-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 150,600 |
| 2023-12-01 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 79,000 |
| 2023-11-30 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 53,400 |
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.