NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 328.45 | 332.70 | 328.45 | 332.70 | 332.70 | 0 |
| 2025-05-05 | 339.60 | 339.60 | 328.45 | 328.45 | 328.45 | 0 |
| 2025-05-02 | 348.77 | 348.77 | 339.60 | 339.60 | 339.60 | 0 |
| 2025-04-30 | 360.30 | 360.30 | 348.77 | 348.77 | 348.77 | 0 |
| 2025-04-29 | 366.81 | 366.81 | 360.30 | 360.30 | 360.30 | 0 |
| 2025-04-28 | 365.39 | 366.81 | 365.39 | 366.81 | 366.81 | 0 |
| 2025-04-25 | 366.93 | 366.93 | 365.39 | 365.39 | 365.39 | 0 |
| 2025-04-24 | 366.93 | 366.93 | 366.93 | 366.93 | 366.93 | 0 |
| 2025-04-23 | 368.66 | 368.66 | 366.93 | 366.93 | 366.93 | 0 |
| 2025-04-22 | 378.55 | 378.55 | 368.66 | 368.66 | 368.66 | 0 |
| 2025-04-17 | 377.14 | 378.55 | 377.14 | 378.55 | 378.55 | 0 |
| 2025-04-16 | 388.92 | 388.92 | 377.14 | 377.14 | 377.14 | 0 |
| 2025-04-15 | 376.92 | 388.92 | 376.92 | 388.92 | 388.92 | 0 |
| 2025-04-14 | 391.51 | 391.51 | 376.92 | 376.92 | 376.92 | 0 |
| 2025-04-11 | 391.55 | 391.55 | 391.51 | 391.51 | 391.51 | 0 |
| 2025-04-10 | 389.97 | 391.55 | 389.97 | 391.55 | 391.55 | 0 |
| 2025-04-09 | 386.24 | 389.97 | 386.24 | 389.97 | 389.97 | 0 |
| 2025-04-08 | 382.19 | 386.24 | 382.19 | 386.24 | 386.24 | 0 |
| 2025-04-07 | 389.44 | 389.44 | 382.19 | 382.19 | 382.19 | 0 |
| 2025-04-04 | 389.09 | 389.44 | 389.09 | 389.44 | 389.44 | 0 |
| 2025-04-03 | 385.95 | 389.09 | 385.95 | 389.09 | 389.09 | 0 |
| 2025-04-02 | 386.57 | 386.57 | 385.95 | 385.95 | 385.95 | 0 |
| 2025-04-01 | 386.57 | 386.57 | 386.57 | 386.57 | 386.57 | 0 |
| 2025-03-31 | 383.94 | 386.57 | 383.94 | 386.57 | 386.57 | 0 |
| 2025-03-28 | 388.12 | 388.12 | 383.94 | 383.94 | 383.94 | 0 |
| 2025-03-27 | 383.87 | 388.12 | 383.87 | 388.12 | 388.12 | 0 |
| 2025-03-26 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | 0 |
| 2025-03-25 | 386.70 | 386.70 | 383.87 | 383.87 | 383.87 | 0 |
| 2025-03-24 | 395.06 | 395.06 | 386.70 | 386.70 | 386.70 | 0 |
| 2025-03-21 | 390.82 | 395.06 | 390.82 | 395.06 | 395.06 | 0 |
| 2025-03-20 | 402.14 | 402.14 | 390.82 | 390.82 | 390.82 | 0 |
| 2025-03-19 | 407.81 | 407.81 | 402.14 | 402.14 | 402.14 | 0 |
| 2025-03-18 | 409.08 | 409.08 | 407.81 | 407.81 | 407.81 | 0 |
| 2025-03-17 | 411.22 | 411.22 | 409.08 | 409.08 | 409.08 | 0 |
| 2025-03-14 | 409.95 | 411.22 | 409.95 | 411.22 | 411.22 | 0 |
| 2025-03-13 | 424.13 | 424.13 | 409.95 | 409.95 | 409.95 | 0 |
| 2025-03-12 | 421.81 | 424.13 | 421.81 | 424.13 | 424.13 | 0 |
| 2025-03-11 | 427.57 | 427.57 | 421.81 | 421.81 | 421.81 | 0 |
| 2025-03-10 | 419.20 | 427.57 | 419.20 | 427.57 | 427.57 | 0 |
| 2025-03-07 | 426.30 | 426.30 | 419.20 | 419.20 | 419.20 | 0 |
| 2025-03-06 | 423.83 | 426.30 | 423.83 | 426.30 | 426.30 | 0 |
| 2025-03-05 | 416.79 | 423.83 | 416.79 | 423.83 | 423.83 | 0 |
| 2025-03-04 | 396.74 | 416.79 | 396.74 | 416.79 | 416.79 | 0 |
| 2025-03-03 | 402.78 | 402.78 | 396.74 | 396.74 | 396.74 | 0 |
| 2025-02-28 | 413.73 | 413.73 | 402.78 | 402.78 | 402.78 | 0 |
| 2025-02-27 | 408.04 | 413.73 | 408.04 | 413.73 | 413.73 | 0 |
| 2025-02-26 | 400.44 | 408.04 | 400.44 | 408.04 | 408.04 | 0 |
| 2025-02-25 | 411.00 | 411.00 | 400.44 | 400.44 | 400.44 | 0 |
| 2025-02-24 | 390.95 | 411.00 | 390.95 | 411.00 | 411.00 | 0 |
| 2025-02-21 | 399.58 | 399.58 | 390.95 | 390.95 | 390.95 | 0 |
| 2025-02-20 | 407.26 | 407.26 | 399.58 | 399.58 | 399.58 | 0 |
| 2025-02-19 | 407.26 | 407.26 | 407.26 | 407.26 | 407.26 | 0 |
| 2025-02-18 | 415.15 | 415.15 | 407.26 | 407.26 | 407.26 | 0 |
| 2025-02-17 | 408.54 | 415.15 | 408.54 | 415.15 | 415.15 | 0 |
| 2025-02-14 | 397.51 | 408.54 | 397.51 | 408.54 | 408.54 | 0 |
| 2025-02-13 | 397.71 | 397.71 | 397.51 | 397.51 | 397.51 | 0 |
| 2025-02-12 | 391.46 | 397.71 | 391.46 | 397.71 | 397.71 | 0 |
| 2025-02-11 | 398.30 | 398.30 | 391.46 | 391.46 | 391.46 | 0 |
| 2025-02-10 | 389.16 | 398.30 | 389.16 | 398.30 | 398.30 | 0 |
| 2025-02-07 | 389.16 | 389.16 | 389.16 | 389.16 | 389.16 | 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.