NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 579.00 | 579.00 | 575.20 | 575.20 | 575.20 | 0 |
| 2024-05-23 | 583.54 | 583.54 | 579.00 | 579.00 | 579.00 | 0 |
| 2024-05-22 | 636.90 | 636.90 | 583.54 | 583.54 | 583.54 | 0 |
| 2024-05-21 | 627.40 | 636.90 | 627.40 | 636.90 | 636.90 | 0 |
| 2024-05-20 | 579.00 | 627.40 | 579.00 | 627.40 | 627.40 | 0 |
| 2024-05-17 | 579.00 | 579.00 | 574.60 | 574.60 | 574.60 | 0 |
| 2024-05-16 | 579.20 | 579.20 | 579.00 | 579.00 | 579.00 | 0 |
| 2024-05-15 | 577.44 | 579.20 | 577.44 | 579.20 | 579.20 | 0 |
| 2024-05-14 | 575.20 | 577.44 | 575.20 | 577.44 | 577.44 | 0 |
| 2024-05-13 | 575.20 | 575.20 | 575.20 | 575.20 | 575.20 | 0 |
| 2024-05-09 | 566.20 | 575.20 | 566.20 | 575.20 | 575.20 | 0 |
| 2024-05-08 | 558.40 | 566.20 | 558.40 | 566.20 | 566.20 | 0 |
| 2024-05-07 | 562.40 | 562.40 | 558.40 | 558.40 | 558.40 | 20,418 |
| 2024-05-06 | 562.20 | 562.40 | 562.20 | 562.40 | 562.40 | 0 |
| 2024-05-03 | 563.60 | 563.60 | 562.20 | 562.20 | 562.20 | 0 |
| 2024-05-02 | 565.00 | 565.00 | 563.60 | 563.60 | 563.60 | 0 |
| 2024-04-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-04-29 | 564.80 | 565.00 | 564.80 | 565.00 | 565.00 | 0 |
| 2024-04-26 | 567.00 | 567.00 | 564.80 | 564.80 | 564.80 | 0 |
| 2024-04-25 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2024-04-24 | 586.69 | 586.69 | 567.00 | 567.00 | 567.00 | 0 |
| 2024-04-23 | 587.92 | 587.92 | 586.69 | 586.69 | 586.69 | 0 |
| 2024-04-22 | 586.91 | 587.92 | 586.91 | 587.92 | 587.92 | 0 |
| 2024-04-19 | 591.22 | 591.22 | 586.91 | 586.91 | 586.91 | 0 |
| 2024-04-18 | 594.71 | 594.71 | 591.22 | 591.22 | 591.22 | 0 |
| 2024-04-17 | 595.53 | 595.53 | 594.71 | 594.71 | 594.71 | 0 |
| 2024-04-16 | 626.38 | 626.38 | 595.53 | 595.53 | 595.53 | 0 |
| 2024-04-15 | 626.16 | 626.38 | 626.16 | 626.38 | 626.38 | 0 |
| 2024-04-12 | 601.91 | 626.16 | 601.91 | 626.16 | 626.16 | 0 |
| 2024-04-11 | 600.86 | 601.91 | 600.86 | 601.91 | 601.91 | 0 |
| 2024-04-09 | 604.55 | 604.55 | 600.86 | 600.86 | 600.86 | 0 |
| 2024-04-08 | 620.13 | 620.13 | 604.55 | 604.55 | 604.55 | 0 |
| 2024-04-05 | 606.84 | 620.13 | 606.84 | 620.13 | 620.13 | 0 |
| 2024-04-04 | 620.55 | 620.55 | 606.84 | 606.84 | 606.84 | 0 |
| 2024-04-03 | 619.71 | 620.55 | 619.71 | 620.55 | 620.55 | 0 |
| 2024-04-02 | 622.02 | 622.02 | 619.71 | 619.71 | 619.71 | 0 |
| 2024-03-28 | 624.77 | 624.77 | 622.02 | 622.02 | 622.02 | 0 |
| 2024-03-27 | 618.24 | 624.77 | 618.24 | 624.77 | 624.77 | 0 |
| 2024-03-26 | 620.97 | 620.97 | 618.24 | 618.24 | 618.24 | 0 |
| 2024-03-25 | 618.03 | 620.97 | 618.03 | 620.97 | 620.97 | 0 |
| 2024-03-22 | 614.04 | 618.03 | 614.04 | 618.03 | 618.03 | 0 |
| 2024-03-21 | 605.90 | 614.04 | 605.90 | 614.04 | 614.04 | 0 |
| 2024-03-20 | 597.19 | 605.90 | 597.19 | 605.90 | 605.90 | 0 |
| 2024-03-19 | 612.08 | 612.08 | 597.19 | 597.19 | 597.19 | 0 |
| 2024-03-18 | 592.25 | 612.08 | 592.25 | 612.08 | 612.08 | 0 |
| 2024-03-15 | 562.60 | 592.25 | 562.60 | 592.25 | 592.25 | 0 |
| 2024-03-14 | 600.16 | 600.16 | 562.60 | 562.60 | 562.60 | 0 |
| 2024-03-13 | 564.59 | 600.16 | 564.59 | 600.16 | 600.16 | 0 |
| 2024-03-12 | 561.36 | 564.59 | 561.36 | 564.59 | 564.59 | 0 |
| 2024-03-11 | 558.96 | 561.36 | 558.96 | 561.36 | 561.36 | 0 |
| 2024-03-07 | 588.17 | 588.17 | 558.96 | 558.96 | 558.96 | 0 |
| 2024-03-06 | 542.80 | 588.17 | 542.80 | 588.17 | 588.17 | 0 |
| 2024-03-05 | 536.20 | 542.80 | 536.20 | 542.80 | 542.80 | 0 |
| 2024-03-04 | 534.40 | 536.20 | 534.40 | 536.20 | 536.20 | 0 |
| 2024-03-01 | 551.08 | 551.08 | 534.40 | 534.40 | 534.40 | 0 |
| 2024-02-29 | 539.20 | 551.08 | 539.20 | 551.08 | 551.08 | 0 |
| 2024-02-28 | 542.60 | 542.60 | 539.20 | 539.20 | 539.20 | 0 |
| 2024-02-27 | 551.89 | 551.89 | 542.60 | 542.60 | 542.60 | 0 |
| 2024-02-26 | 545.38 | 551.89 | 545.38 | 551.89 | 551.89 | 0 |
| 2024-02-23 | 537.64 | 545.38 | 537.64 | 545.38 | 545.38 | 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.