NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 428.57 | 428.57 | 424.39 | 424.39 | 424.39 | 0 |
| 2024-08-16 | 428.57 | 428.57 | 428.57 | 428.57 | 428.57 | 0 |
| 2024-08-15 | 440.34 | 440.34 | 428.57 | 428.57 | 428.57 | 0 |
| 2024-08-14 | 446.81 | 446.81 | 440.34 | 440.34 | 440.34 | 0 |
| 2024-08-13 | 458.32 | 458.32 | 446.81 | 446.81 | 446.81 | 0 |
| 2024-08-12 | 458.72 | 458.72 | 458.32 | 458.32 | 458.32 | 0 |
| 2024-08-09 | 462.40 | 462.40 | 458.72 | 458.72 | 458.72 | 0 |
| 2024-08-08 | 460.31 | 462.40 | 460.31 | 462.40 | 462.40 | 0 |
| 2024-08-07 | 490.43 | 490.43 | 460.31 | 460.31 | 460.31 | 0 |
| 2024-08-06 | 477.52 | 490.43 | 477.52 | 490.43 | 490.43 | 0 |
| 2024-08-05 | 491.72 | 491.72 | 477.52 | 477.52 | 477.52 | 0 |
| 2024-08-02 | 505.35 | 505.35 | 491.72 | 491.72 | 491.72 | 0 |
| 2024-08-01 | 499.42 | 505.35 | 499.42 | 505.35 | 505.35 | 0 |
| 2024-07-31 | 487.01 | 499.42 | 487.01 | 499.42 | 499.42 | 0 |
| 2024-07-30 | 510.30 | 510.30 | 487.01 | 487.01 | 487.01 | 0 |
| 2024-07-29 | 505.62 | 510.30 | 505.62 | 510.30 | 510.30 | 0 |
| 2024-07-26 | 474.55 | 505.62 | 474.55 | 505.62 | 505.62 | 0 |
| 2024-07-25 | 470.90 | 474.55 | 470.90 | 474.55 | 474.55 | 0 |
| 2024-07-24 | 474.89 | 474.89 | 470.90 | 470.90 | 470.90 | 0 |
| 2024-07-23 | 478.38 | 478.38 | 474.89 | 474.89 | 474.89 | 0 |
| 2024-07-22 | 482.34 | 482.34 | 478.38 | 478.38 | 478.38 | 0 |
| 2024-07-19 | 510.48 | 510.48 | 482.34 | 482.34 | 482.34 | 0 |
| 2024-07-18 | 489.56 | 510.48 | 489.56 | 510.48 | 510.48 | 0 |
| 2024-07-17 | 493.18 | 493.18 | 489.56 | 489.56 | 489.56 | 0 |
| 2024-07-16 | 489.40 | 493.18 | 489.40 | 493.18 | 493.18 | 0 |
| 2024-07-15 | 490.43 | 490.43 | 489.40 | 489.40 | 489.40 | 0 |
| 2024-07-12 | 519.47 | 519.47 | 490.43 | 490.43 | 490.43 | 0 |
| 2024-07-11 | 524.71 | 524.71 | 519.47 | 519.47 | 519.47 | 0 |
| 2024-07-10 | 524.35 | 524.35 | 524.35 | 524.35 | 524.35 | 0 |
| 2024-07-09 | 524.72 | 524.72 | 524.35 | 524.35 | 524.35 | 0 |
| 2024-07-08 | 481.73 | 524.72 | 481.73 | 524.72 | 524.72 | 0 |
| 2024-07-05 | 486.80 | 486.80 | 481.73 | 481.73 | 481.73 | 0 |
| 2024-07-04 | 481.13 | 486.80 | 481.13 | 486.80 | 486.80 | 0 |
| 2024-07-03 | 486.21 | 486.21 | 481.13 | 481.13 | 481.13 | 0 |
| 2024-07-02 | 478.79 | 486.21 | 478.79 | 486.21 | 486.21 | 0 |
| 2024-07-01 | 473.06 | 478.79 | 473.06 | 478.79 | 478.79 | 0 |
| 2024-06-28 | 483.50 | 483.50 | 473.06 | 473.06 | 473.06 | 0 |
| 2024-06-27 | 517.14 | 517.14 | 483.50 | 483.50 | 483.50 | 0 |
| 2024-06-26 | 501.63 | 501.63 | 501.63 | 501.63 | 501.63 | 0 |
| 2024-06-25 | 539.83 | 539.83 | 501.63 | 501.63 | 501.63 | 0 |
| 2024-06-24 | 536.73 | 539.83 | 536.73 | 539.83 | 539.83 | 0 |
| 2024-06-21 | 522.52 | 536.73 | 522.52 | 536.73 | 536.73 | 0 |
| 2024-06-20 | 520.74 | 522.52 | 520.74 | 522.52 | 522.52 | 0 |
| 2024-06-19 | 520.56 | 520.74 | 520.56 | 520.74 | 520.74 | 0 |
| 2024-06-18 | 517.86 | 517.86 | 517.86 | 517.86 | 517.86 | 0 |
| 2024-06-17 | 579.60 | 579.60 | 517.86 | 517.86 | 517.86 | 0 |
| 2024-06-14 | 584.11 | 584.11 | 579.60 | 579.60 | 579.60 | 0 |
| 2024-06-13 | 582.60 | 584.11 | 582.60 | 584.11 | 584.11 | 0 |
| 2024-06-12 | 581.60 | 581.60 | 581.60 | 581.60 | 581.60 | 0 |
| 2024-06-11 | 585.00 | 585.00 | 581.60 | 581.60 | 581.60 | 0 |
| 2024-06-10 | 583.80 | 585.00 | 583.80 | 585.00 | 585.00 | 0 |
| 2024-06-07 | 582.40 | 583.80 | 582.40 | 583.80 | 583.80 | 0 |
| 2024-06-06 | 590.65 | 590.65 | 582.40 | 582.40 | 582.40 | 0 |
| 2024-06-05 | 590.65 | 590.65 | 590.65 | 590.65 | 590.65 | 0 |
| 2024-06-04 | 590.65 | 590.65 | 590.65 | 590.65 | 590.65 | 0 |
| 2024-05-31 | 581.15 | 590.65 | 581.15 | 590.65 | 590.65 | 0 |
| 2024-05-30 | 575.40 | 581.15 | 575.40 | 581.15 | 581.15 | 0 |
| 2024-05-29 | 580.37 | 580.37 | 575.40 | 575.40 | 575.40 | 0 |
| 2024-05-28 | 580.16 | 580.37 | 580.16 | 580.37 | 580.37 | 0 |
| 2024-05-27 | 575.20 | 580.16 | 575.20 | 580.16 | 580.16 | 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.