NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 380.04 | 380.04 | 371.45 | 371.45 | 371.45 | 0 |
| 2025-08-01 | 375.74 | 380.04 | 375.74 | 380.04 | 380.04 | 0 |
| 2025-07-31 | 380.11 | 380.11 | 375.74 | 375.74 | 375.74 | 0 |
| 2025-07-30 | 380.11 | 380.11 | 380.11 | 380.11 | 380.11 | 0 |
| 2025-07-29 | 378.79 | 380.11 | 378.79 | 380.11 | 380.11 | 0 |
| 2025-07-28 | 376.28 | 378.79 | 376.28 | 378.79 | 378.79 | 0 |
| 2025-07-25 | 376.42 | 376.42 | 376.28 | 376.28 | 376.28 | 0 |
| 2025-07-24 | 379.20 | 379.20 | 376.42 | 376.42 | 376.42 | 0 |
| 2025-07-23 | 382.81 | 382.81 | 379.20 | 379.20 | 379.20 | 0 |
| 2025-07-22 | 384.06 | 384.06 | 382.81 | 382.81 | 382.81 | 0 |
| 2025-07-21 | 386.83 | 386.83 | 384.06 | 384.06 | 384.06 | 0 |
| 2025-07-18 | 386.83 | 386.83 | 386.83 | 386.83 | 386.83 | 0 |
| 2025-07-17 | 388.22 | 388.22 | 386.83 | 386.83 | 386.83 | 0 |
| 2025-07-16 | 388.36 | 388.36 | 388.22 | 388.22 | 388.22 | 0 |
| 2025-07-15 | 399.31 | 399.31 | 388.36 | 388.36 | 388.36 | 0 |
| 2025-07-14 | 399.31 | 399.31 | 399.31 | 399.31 | 399.31 | 0 |
| 2025-07-11 | 389.75 | 399.31 | 389.75 | 399.31 | 399.31 | 0 |
| 2025-07-10 | 389.06 | 389.75 | 389.06 | 389.75 | 389.75 | 0 |
| 2025-07-09 | 388.50 | 389.06 | 388.50 | 389.06 | 389.06 | 0 |
| 2025-07-08 | 371.85 | 388.50 | 371.85 | 388.50 | 388.50 | 0 |
| 2025-07-07 | 387.11 | 387.11 | 371.85 | 371.85 | 371.85 | 0 |
| 2025-07-04 | 371.85 | 387.11 | 371.85 | 387.11 | 387.11 | 0 |
| 2025-07-03 | 361.66 | 371.85 | 361.66 | 371.85 | 371.85 | 0 |
| 2025-07-02 | 337.11 | 361.66 | 337.11 | 361.66 | 361.66 | 0 |
| 2025-07-01 | 326.71 | 337.11 | 326.71 | 337.11 | 337.11 | 0 |
| 2025-06-30 | 332.21 | 332.21 | 326.71 | 326.71 | 326.71 | 0 |
| 2025-06-27 | 319.70 | 332.21 | 319.70 | 332.21 | 332.21 | 0 |
| 2025-06-26 | 320.05 | 320.05 | 319.70 | 319.70 | 319.70 | 0 |
| 2025-06-25 | 333.64 | 333.64 | 320.05 | 320.05 | 320.05 | 0 |
| 2025-06-24 | 333.23 | 333.64 | 333.23 | 333.64 | 333.64 | 0 |
| 2025-06-23 | 334.74 | 334.74 | 333.23 | 333.23 | 333.23 | 0 |
| 2025-06-20 | 332.93 | 334.74 | 332.93 | 334.74 | 334.74 | 0 |
| 2025-06-19 | 334.08 | 334.08 | 332.93 | 332.93 | 332.93 | 0 |
| 2025-06-18 | 334.26 | 334.26 | 334.08 | 334.08 | 334.08 | 0 |
| 2025-06-17 | 333.35 | 334.26 | 333.35 | 334.26 | 334.26 | 0 |
| 2025-06-16 | 325.96 | 333.35 | 325.96 | 333.35 | 333.35 | 0 |
| 2025-06-13 | 309.69 | 325.96 | 309.69 | 325.96 | 325.96 | 0 |
| 2025-06-12 | 309.41 | 309.69 | 309.41 | 309.69 | 309.69 | 0 |
| 2025-06-11 | 318.86 | 318.86 | 309.41 | 309.41 | 309.41 | 0 |
| 2025-06-10 | 311.28 | 318.86 | 311.28 | 318.86 | 318.86 | 0 |
| 2025-06-05 | 322.43 | 322.43 | 311.28 | 311.28 | 311.28 | 0 |
| 2025-06-04 | 321.97 | 322.43 | 321.97 | 322.43 | 322.43 | 0 |
| 2025-06-02 | 321.63 | 321.97 | 321.63 | 321.97 | 321.97 | 0 |
| 2025-05-30 | 319.77 | 321.63 | 319.77 | 321.63 | 321.63 | 0 |
| 2025-05-29 | 321.99 | 321.99 | 319.77 | 319.77 | 319.77 | 0 |
| 2025-05-28 | 323.35 | 323.35 | 321.99 | 321.99 | 321.99 | 0 |
| 2025-05-27 | 321.94 | 323.35 | 321.94 | 323.35 | 323.35 | 0 |
| 2025-05-26 | 335.05 | 335.05 | 321.94 | 321.94 | 321.94 | 0 |
| 2025-05-23 | 329.35 | 335.05 | 329.35 | 335.05 | 335.05 | 0 |
| 2025-05-22 | 347.60 | 347.60 | 329.35 | 329.35 | 329.35 | 0 |
| 2025-05-21 | 352.21 | 352.21 | 347.60 | 347.60 | 347.60 | 0 |
| 2025-05-20 | 357.87 | 357.87 | 352.21 | 352.21 | 352.21 | 0 |
| 2025-05-19 | 341.70 | 357.87 | 341.70 | 357.87 | 357.87 | 0 |
| 2025-05-16 | 319.34 | 341.70 | 319.34 | 341.70 | 341.70 | 0 |
| 2025-05-15 | 302.92 | 319.34 | 302.92 | 319.34 | 319.34 | 0 |
| 2025-05-14 | 300.09 | 302.92 | 300.09 | 302.92 | 302.92 | 0 |
| 2025-05-13 | 300.09 | 300.09 | 300.09 | 300.09 | 300.09 | 0 |
| 2025-05-12 | 309.99 | 309.99 | 300.09 | 300.09 | 300.09 | 0 |
| 2025-05-09 | 328.45 | 328.45 | 309.99 | 309.99 | 309.99 | 0 |
| 2025-05-08 | 328.45 | 328.45 | 328.45 | 328.45 | 328.45 | 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.