NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 335.46 | 348.30 | 335.46 | 348.30 | 348.30 | 0 |
| 2026-01-21 | 346.18 | 346.18 | 335.46 | 335.46 | 335.46 | 0 |
| 2026-01-20 | 331.85 | 346.18 | 331.85 | 346.18 | 346.18 | 0 |
| 2026-01-19 | 348.77 | 348.77 | 331.85 | 331.85 | 331.85 | 0 |
| 2026-01-16 | 348.77 | 348.77 | 348.77 | 348.77 | 348.77 | 0 |
| 2026-01-15 | 348.77 | 348.77 | 348.77 | 348.77 | 348.77 | 0 |
| 2026-01-14 | 334.92 | 348.77 | 334.92 | 348.77 | 348.77 | 0 |
| 2026-01-13 | 346.08 | 346.08 | 334.92 | 334.92 | 334.92 | 0 |
| 2026-01-12 | 330.26 | 346.08 | 330.26 | 346.08 | 346.08 | 0 |
| 2026-01-09 | 330.76 | 330.76 | 330.26 | 330.26 | 330.26 | 0 |
| 2026-01-08 | 361.97 | 361.97 | 330.76 | 330.76 | 330.76 | 0 |
| 2026-01-07 | 356.81 | 361.97 | 356.81 | 361.97 | 361.97 | 0 |
| 2026-01-06 | 324.38 | 356.81 | 324.38 | 356.81 | 356.81 | 0 |
| 2026-01-05 | 352.47 | 352.47 | 324.38 | 324.38 | 324.38 | 0 |
| 2026-01-02 | 349.28 | 352.47 | 349.28 | 352.47 | 352.47 | 0 |
| 2025-12-31 | 363.25 | 363.25 | 349.28 | 349.28 | 349.28 | 0 |
| 2025-12-30 | 347.08 | 363.25 | 347.08 | 363.25 | 363.25 | 0 |
| 2025-12-29 | 347.32 | 347.32 | 347.08 | 347.08 | 347.08 | 0 |
| 2025-12-24 | 348.35 | 348.35 | 347.32 | 347.32 | 347.32 | 0 |
| 2025-12-23 | 360.82 | 360.82 | 348.35 | 348.35 | 348.35 | 0 |
| 2025-12-22 | 364.39 | 364.39 | 360.82 | 360.82 | 360.82 | 0 |
| 2025-12-19 | 347.01 | 364.39 | 347.01 | 364.39 | 364.39 | 0 |
| 2025-12-18 | 345.06 | 347.01 | 345.06 | 347.01 | 347.01 | 0 |
| 2025-12-17 | 358.80 | 358.80 | 345.06 | 345.06 | 345.06 | 0 |
| 2025-12-16 | 336.88 | 358.80 | 336.88 | 358.80 | 358.80 | 0 |
| 2025-12-15 | 337.79 | 337.79 | 336.88 | 336.88 | 336.88 | 0 |
| 2025-12-12 | 346.63 | 346.63 | 337.79 | 337.79 | 337.79 | 0 |
| 2025-12-11 | 350.37 | 350.37 | 346.63 | 346.63 | 346.63 | 0 |
| 2025-12-10 | 342.74 | 350.37 | 342.74 | 350.37 | 350.37 | 0 |
| 2025-12-09 | 341.88 | 342.74 | 341.88 | 342.74 | 342.74 | 0 |
| 2025-12-08 | 346.86 | 346.86 | 341.88 | 341.88 | 341.88 | 0 |
| 2025-12-05 | 361.55 | 361.55 | 346.86 | 346.86 | 346.86 | 0 |
| 2025-12-04 | 356.77 | 361.55 | 356.77 | 361.55 | 361.55 | 0 |
| 2025-12-03 | 338.38 | 356.77 | 338.38 | 356.77 | 356.77 | 0 |
| 2025-12-02 | 344.77 | 344.77 | 338.38 | 338.38 | 338.38 | 0 |
| 2025-12-01 | 375.73 | 375.73 | 344.77 | 344.77 | 344.77 | 0 |
| 2025-11-28 | 375.73 | 375.73 | 375.73 | 375.73 | 375.73 | 0 |
| 2025-11-27 | 363.22 | 375.73 | 363.22 | 375.73 | 375.73 | 0 |
| 2025-11-26 | 371.20 | 371.20 | 363.22 | 363.22 | 363.22 | 0 |
| 2025-11-25 | 371.80 | 371.80 | 371.20 | 371.20 | 371.20 | 0 |
| 2025-11-24 | 366.18 | 371.80 | 366.18 | 371.80 | 371.80 | 0 |
| 2025-11-21 | 371.80 | 371.80 | 366.18 | 366.18 | 366.18 | 0 |
| 2025-11-20 | 358.62 | 371.80 | 358.62 | 371.80 | 371.80 | 0 |
| 2025-11-19 | 358.61 | 358.62 | 358.61 | 358.62 | 358.62 | 0 |
| 2025-11-18 | 349.01 | 358.61 | 349.01 | 358.61 | 358.61 | 0 |
| 2025-11-17 | 365.92 | 365.92 | 349.01 | 349.01 | 349.01 | 0 |
| 2025-11-14 | 363.64 | 365.92 | 363.64 | 365.92 | 365.92 | 0 |
| 2025-11-13 | 357.07 | 363.64 | 357.07 | 363.64 | 363.64 | 0 |
| 2025-11-12 | 354.51 | 357.07 | 354.51 | 357.07 | 357.07 | 0 |
| 2025-11-11 | 361.99 | 361.99 | 354.51 | 354.51 | 354.51 | 0 |
| 2025-11-10 | 352.61 | 361.99 | 352.61 | 361.99 | 361.99 | 0 |
| 2025-11-07 | 352.61 | 352.61 | 352.61 | 352.61 | 352.61 | 0 |
| 2025-11-06 | 343.87 | 352.61 | 343.87 | 352.61 | 352.61 | 0 |
| 2025-11-05 | 363.29 | 363.29 | 343.87 | 343.87 | 343.87 | 0 |
| 2025-11-04 | 364.63 | 364.63 | 363.29 | 363.29 | 363.29 | 0 |
| 2025-11-03 | 363.29 | 364.63 | 363.29 | 364.63 | 364.63 | 0 |
| 2025-10-31 | 365.02 | 365.02 | 363.29 | 363.29 | 363.29 | 0 |
| 2025-10-30 | 359.79 | 365.02 | 359.79 | 365.02 | 365.02 | 0 |
| 2025-10-29 | 367.46 | 367.46 | 359.79 | 359.79 | 359.79 | 0 |
| 2025-10-28 | 367.73 | 367.73 | 367.46 | 367.46 | 367.46 | 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.