NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 534.00 | 537.64 | 534.00 | 537.64 | 537.64 | 0 |
| 2024-02-21 | 535.20 | 535.20 | 534.00 | 534.00 | 534.00 | 0 |
| 2024-02-20 | 536.20 | 536.20 | 535.20 | 535.20 | 535.20 | 0 |
| 2024-02-19 | 512.80 | 536.20 | 512.80 | 536.20 | 536.20 | 0 |
| 2024-02-15 | 497.24 | 512.80 | 497.24 | 512.80 | 512.80 | 0 |
| 2024-02-14 | 490.22 | 497.24 | 490.22 | 497.24 | 497.24 | 0 |
| 2024-02-13 | 482.80 | 490.22 | 482.80 | 490.22 | 490.22 | 0 |
| 2024-02-12 | 479.60 | 482.80 | 479.60 | 482.80 | 482.80 | 0 |
| 2024-02-09 | 476.40 | 479.60 | 476.40 | 479.60 | 479.60 | 0 |
| 2024-02-08 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | 0 |
| 2024-02-07 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | 0 |
| 2024-02-06 | 476.00 | 476.40 | 476.00 | 476.40 | 476.40 | 0 |
| 2024-02-05 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 0 |
| 2024-02-02 | 475.80 | 476.00 | 475.80 | 476.00 | 476.00 | 0 |
| 2024-02-01 | 475.20 | 475.80 | 475.20 | 475.80 | 475.80 | 0 |
| 2024-01-31 | 476.11 | 476.11 | 475.20 | 475.20 | 475.20 | 0 |
| 2024-01-30 | 471.38 | 476.11 | 471.38 | 476.11 | 476.11 | 0 |
| 2024-01-29 | 471.38 | 471.38 | 471.38 | 471.38 | 471.38 | 0 |
| 2024-01-25 | 469.77 | 471.38 | 469.77 | 471.38 | 471.38 | 0 |
| 2024-01-23 | 468.20 | 469.77 | 468.20 | 469.77 | 469.77 | 0 |
| 2024-01-22 | 470.40 | 470.40 | 468.20 | 468.20 | 468.20 | 0 |
| 2024-01-19 | 481.07 | 481.07 | 470.40 | 470.40 | 470.40 | 0 |
| 2024-01-18 | 483.11 | 483.11 | 481.07 | 481.07 | 481.07 | 0 |
| 2024-01-17 | 474.80 | 483.11 | 474.80 | 483.11 | 483.11 | 0 |
| 2024-01-16 | 483.00 | 483.00 | 474.80 | 474.80 | 474.80 | 0 |
| 2024-01-15 | 483.55 | 483.55 | 483.00 | 483.00 | 483.00 | 0 |
| 2024-01-12 | 495.10 | 495.10 | 483.55 | 483.55 | 483.55 | 0 |
| 2024-01-11 | 492.21 | 495.10 | 492.21 | 495.10 | 495.10 | 0 |
| 2024-01-10 | 490.82 | 492.21 | 490.82 | 492.21 | 492.21 | 0 |
| 2024-01-09 | 491.62 | 491.62 | 490.82 | 490.82 | 490.82 | 0 |
| 2024-01-08 | 495.67 | 495.67 | 491.62 | 491.62 | 491.62 | 0 |
| 2024-01-05 | 484.61 | 495.67 | 484.61 | 495.67 | 495.67 | 0 |
| 2024-01-04 | 482.80 | 484.61 | 482.80 | 484.61 | 484.61 | 0 |
| 2024-01-03 | 507.46 | 507.46 | 482.80 | 482.80 | 482.80 | 0 |
| 2024-01-02 | 490.45 | 507.46 | 490.45 | 507.46 | 507.46 | 0 |
| 2023-12-29 | 488.82 | 490.45 | 488.82 | 490.45 | 490.45 | 0 |
| 2023-12-28 | 480.50 | 488.82 | 480.50 | 488.82 | 488.82 | 0 |
| 2023-12-27 | 488.70 | 488.70 | 480.50 | 480.50 | 480.50 | 0 |
| 2023-12-22 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | 0 |
| 2023-12-21 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | 0 |
| 2023-12-20 | 490.42 | 490.42 | 488.70 | 488.70 | 488.70 | 0 |
| 2023-12-19 | 492.13 | 492.13 | 490.42 | 490.42 | 490.42 | 0 |
| 2023-12-18 | 505.22 | 505.22 | 492.13 | 492.13 | 492.13 | 0 |
| 2023-12-15 | 506.45 | 506.45 | 505.22 | 505.22 | 505.22 | 0 |
| 2023-12-14 | 510.25 | 510.25 | 506.45 | 506.45 | 506.45 | 0 |
| 2023-12-13 | 510.25 | 510.25 | 510.25 | 510.25 | 510.25 | 0 |
| 2023-12-12 | 494.80 | 510.25 | 494.80 | 510.25 | 510.25 | 0 |
| 2023-12-11 | 491.80 | 494.80 | 491.80 | 494.80 | 494.80 | 0 |
| 2023-12-08 | 492.60 | 492.60 | 491.80 | 491.80 | 491.80 | 0 |
| 2023-12-07 | 494.60 | 494.60 | 492.60 | 492.60 | 492.60 | 0 |
| 2023-12-06 | 495.40 | 495.40 | 494.60 | 494.60 | 494.60 | 0 |
| 2023-12-05 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | 0 |
| 2023-12-04 | 498.40 | 498.40 | 495.40 | 495.40 | 495.40 | 0 |
| 2023-12-01 | 498.40 | 498.40 | 498.40 | 498.40 | 498.40 | 0 |
| 2023-11-30 | 496.20 | 498.40 | 496.20 | 498.40 | 498.40 | 0 |
| 2023-11-29 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | 0 |
| 2023-11-28 | 495.20 | 496.20 | 495.20 | 496.20 | 496.20 | 0 |
| 2023-11-27 | 495.80 | 495.80 | 495.20 | 495.20 | 495.20 | 0 |
| 2023-11-24 | 495.80 | 495.80 | 495.80 | 495.80 | 495.80 | 0 |
| 2023-11-23 | 496.20 | 496.20 | 495.80 | 495.80 | 495.80 | 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.