NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 363.22 | 367.73 | 363.22 | 367.73 | 367.73 | 0 |
| 2025-10-24 | 364.23 | 364.23 | 363.22 | 363.22 | 363.22 | 0 |
| 2025-10-23 | 362.88 | 364.23 | 362.88 | 364.23 | 364.23 | 0 |
| 2025-10-22 | 358.31 | 362.88 | 358.31 | 362.88 | 362.88 | 0 |
| 2025-10-21 | 347.37 | 358.31 | 347.37 | 358.31 | 358.31 | 0 |
| 2025-10-20 | 358.65 | 358.65 | 347.37 | 347.37 | 347.37 | 0 |
| 2025-10-17 | 355.91 | 358.65 | 355.91 | 358.65 | 358.65 | 0 |
| 2025-10-16 | 353.71 | 355.91 | 353.71 | 355.91 | 355.91 | 0 |
| 2025-10-15 | 364.93 | 364.93 | 353.71 | 353.71 | 353.71 | 0 |
| 2025-10-14 | 360.54 | 364.93 | 360.54 | 364.93 | 364.93 | 0 |
| 2025-10-13 | 361.35 | 361.35 | 360.54 | 360.54 | 360.54 | 0 |
| 2025-10-10 | 361.22 | 361.35 | 361.22 | 361.35 | 361.35 | 0 |
| 2025-10-08 | 363.26 | 363.26 | 361.22 | 361.22 | 361.22 | 0 |
| 2025-10-07 | 353.91 | 363.26 | 353.91 | 363.26 | 363.26 | 0 |
| 2025-10-06 | 354.57 | 354.57 | 353.91 | 353.91 | 353.91 | 0 |
| 2025-10-03 | 348.92 | 354.57 | 348.92 | 354.57 | 354.57 | 0 |
| 2025-10-02 | 360.52 | 360.52 | 348.92 | 348.92 | 348.92 | 0 |
| 2025-10-01 | 353.96 | 360.52 | 353.96 | 360.52 | 360.52 | 0 |
| 2025-09-30 | 372.88 | 372.88 | 353.96 | 353.96 | 353.96 | 0 |
| 2025-09-29 | 350.10 | 372.88 | 350.10 | 372.88 | 372.88 | 0 |
| 2025-09-26 | 351.65 | 351.65 | 350.10 | 350.10 | 350.10 | 0 |
| 2025-09-25 | 356.17 | 356.17 | 351.65 | 351.65 | 351.65 | 0 |
| 2025-09-24 | 356.17 | 356.17 | 356.17 | 356.17 | 356.17 | 0 |
| 2025-09-23 | 356.17 | 356.17 | 356.17 | 356.17 | 356.17 | 0 |
| 2025-09-22 | 367.00 | 367.00 | 356.17 | 356.17 | 356.17 | 0 |
| 2025-09-19 | 357.52 | 367.00 | 357.52 | 367.00 | 367.00 | 0 |
| 2025-09-18 | 379.19 | 379.19 | 357.52 | 357.52 | 357.52 | 0 |
| 2025-09-17 | 374.26 | 379.19 | 374.26 | 379.19 | 379.19 | 0 |
| 2025-09-16 | 377.39 | 377.39 | 374.26 | 374.26 | 374.26 | 0 |
| 2025-09-15 | 369.10 | 377.39 | 369.10 | 377.39 | 377.39 | 0 |
| 2025-09-12 | 367.34 | 369.10 | 367.34 | 369.10 | 369.10 | 0 |
| 2025-09-11 | 364.36 | 367.34 | 364.36 | 367.34 | 367.34 | 0 |
| 2025-09-10 | 362.32 | 364.36 | 362.32 | 364.36 | 364.36 | 0 |
| 2025-09-09 | 352.89 | 362.32 | 352.89 | 362.32 | 362.32 | 0 |
| 2025-09-08 | 362.36 | 362.36 | 352.89 | 352.89 | 352.89 | 0 |
| 2025-09-05 | 354.77 | 362.36 | 354.77 | 362.36 | 362.36 | 0 |
| 2025-09-04 | 357.44 | 357.44 | 354.77 | 354.77 | 354.77 | 0 |
| 2025-09-03 | 364.75 | 364.75 | 357.44 | 357.44 | 357.44 | 0 |
| 2025-09-02 | 370.85 | 370.85 | 364.75 | 364.75 | 364.75 | 0 |
| 2025-09-01 | 362.87 | 370.85 | 362.87 | 370.85 | 370.85 | 0 |
| 2025-08-29 | 370.14 | 370.14 | 362.87 | 362.87 | 362.87 | 0 |
| 2025-08-28 | 370.14 | 370.14 | 370.14 | 370.14 | 370.14 | 0 |
| 2025-08-27 | 358.02 | 370.14 | 358.02 | 370.14 | 370.14 | 0 |
| 2025-08-26 | 379.02 | 379.02 | 358.02 | 358.02 | 358.02 | 0 |
| 2025-08-25 | 379.50 | 379.50 | 379.02 | 379.02 | 379.02 | 0 |
| 2025-08-22 | 379.78 | 379.78 | 379.50 | 379.50 | 379.50 | 0 |
| 2025-08-21 | 383.50 | 383.50 | 379.78 | 379.78 | 379.78 | 0 |
| 2025-08-20 | 359.72 | 383.50 | 359.72 | 383.50 | 383.50 | 0 |
| 2025-08-19 | 349.82 | 359.72 | 349.82 | 359.72 | 359.72 | 0 |
| 2025-08-18 | 376.96 | 376.96 | 376.96 | 376.96 | 376.96 | 0 |
| 2025-08-15 | 381.08 | 381.08 | 376.96 | 376.96 | 376.96 | 0 |
| 2025-08-14 | 369.04 | 381.08 | 369.04 | 381.08 | 381.08 | 0 |
| 2025-08-13 | 377.50 | 377.50 | 369.04 | 369.04 | 369.04 | 0 |
| 2025-08-12 | 375.22 | 377.50 | 375.22 | 377.50 | 377.50 | 0 |
| 2025-08-11 | 373.84 | 375.22 | 373.84 | 375.22 | 375.22 | 0 |
| 2025-08-08 | 370.04 | 373.84 | 370.04 | 373.84 | 373.84 | 0 |
| 2025-08-07 | 370.51 | 370.51 | 370.04 | 370.04 | 370.04 | 0 |
| 2025-08-06 | 365.64 | 370.51 | 365.64 | 370.51 | 370.51 | 0 |
| 2025-08-05 | 371.45 | 371.45 | 365.64 | 365.64 | 365.64 | 0 |
| 2025-08-04 | 380.04 | 380.04 | 371.45 | 371.45 | 371.45 | 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.