NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 394.45 | 394.45 | 389.16 | 389.16 | 389.16 | 0 |
| 2025-02-05 | 396.29 | 396.29 | 394.45 | 394.45 | 394.45 | 0 |
| 2025-02-04 | 395.28 | 396.29 | 395.28 | 396.29 | 396.29 | 0 |
| 2025-02-03 | 393.85 | 395.28 | 393.85 | 395.28 | 395.28 | 0 |
| 2025-01-31 | 380.11 | 393.85 | 380.11 | 393.85 | 393.85 | 0 |
| 2025-01-30 | 379.85 | 380.11 | 379.85 | 380.11 | 380.11 | 0 |
| 2025-01-29 | 379.72 | 379.85 | 379.72 | 379.85 | 379.85 | 0 |
| 2025-01-28 | 374.66 | 379.72 | 374.66 | 379.72 | 379.72 | 0 |
| 2025-01-27 | 373.35 | 374.66 | 373.35 | 374.66 | 374.66 | 0 |
| 2025-01-24 | 380.07 | 380.07 | 373.35 | 373.35 | 373.35 | 0 |
| 2025-01-23 | 389.08 | 389.08 | 380.07 | 380.07 | 380.07 | 0 |
| 2025-01-22 | 384.28 | 389.08 | 384.28 | 389.08 | 389.08 | 0 |
| 2025-01-21 | 381.58 | 384.28 | 381.58 | 384.28 | 384.28 | 0 |
| 2025-01-20 | 377.49 | 381.58 | 377.49 | 381.58 | 381.58 | 0 |
| 2025-01-17 | 392.22 | 392.22 | 377.49 | 377.49 | 377.49 | 0 |
| 2025-01-16 | 388.28 | 392.22 | 388.28 | 392.22 | 392.22 | 0 |
| 2025-01-15 | 386.99 | 388.28 | 386.99 | 388.28 | 388.28 | 0 |
| 2025-01-14 | 376.99 | 386.99 | 376.99 | 386.99 | 386.99 | 0 |
| 2025-01-13 | 387.12 | 387.12 | 376.99 | 376.99 | 376.99 | 0 |
| 2025-01-10 | 400.89 | 400.89 | 387.12 | 387.12 | 387.12 | 0 |
| 2025-01-09 | 399.70 | 400.89 | 399.70 | 400.89 | 400.89 | 0 |
| 2025-01-08 | 423.82 | 423.82 | 399.70 | 399.70 | 399.70 | 0 |
| 2025-01-07 | 409.39 | 423.82 | 409.39 | 423.82 | 423.82 | 0 |
| 2025-01-06 | 409.82 | 409.82 | 409.39 | 409.39 | 409.39 | 0 |
| 2025-01-03 | 397.26 | 409.82 | 397.26 | 409.82 | 409.82 | 0 |
| 2025-01-02 | 370.49 | 397.26 | 370.49 | 397.26 | 397.26 | 0 |
| 2024-12-31 | 353.08 | 370.49 | 353.08 | 370.49 | 370.49 | 0 |
| 2024-12-30 | 369.58 | 369.58 | 353.08 | 353.08 | 353.08 | 0 |
| 2024-12-27 | 356.29 | 369.58 | 356.29 | 369.58 | 369.58 | 0 |
| 2024-12-24 | 343.12 | 356.29 | 343.12 | 356.29 | 356.29 | 0 |
| 2024-12-23 | 340.05 | 343.12 | 340.05 | 343.12 | 343.12 | 0 |
| 2024-12-20 | 340.55 | 340.55 | 340.05 | 340.05 | 340.05 | 0 |
| 2024-12-19 | 342.14 | 342.14 | 340.55 | 340.55 | 340.55 | 0 |
| 2024-12-18 | 338.70 | 342.14 | 338.70 | 342.14 | 342.14 | 0 |
| 2024-12-17 | 337.47 | 338.70 | 337.47 | 338.70 | 338.70 | 0 |
| 2024-12-16 | 347.48 | 347.48 | 337.47 | 337.47 | 337.47 | 0 |
| 2024-12-13 | 347.48 | 347.48 | 347.48 | 347.48 | 347.48 | 0 |
| 2024-12-12 | 346.80 | 347.48 | 346.80 | 347.48 | 347.48 | 0 |
| 2024-12-11 | 332.76 | 346.80 | 332.76 | 346.80 | 346.80 | 0 |
| 2024-12-10 | 334.88 | 334.88 | 332.76 | 332.76 | 332.76 | 0 |
| 2024-12-09 | 339.26 | 339.26 | 334.88 | 334.88 | 334.88 | 0 |
| 2024-12-06 | 336.54 | 339.26 | 336.54 | 339.26 | 339.26 | 0 |
| 2024-12-05 | 343.88 | 343.88 | 336.54 | 336.54 | 336.54 | 0 |
| 2024-12-04 | 339.68 | 343.88 | 339.68 | 343.88 | 343.88 | 0 |
| 2024-12-03 | 345.36 | 345.36 | 339.68 | 339.68 | 339.68 | 0 |
| 2024-12-02 | 341.28 | 345.36 | 341.28 | 345.36 | 345.36 | 0 |
| 2024-11-29 | 347.52 | 347.52 | 341.28 | 341.28 | 341.28 | 0 |
| 2024-11-28 | 350.11 | 350.11 | 347.52 | 347.52 | 347.52 | 0 |
| 2024-11-27 | 350.35 | 350.35 | 350.11 | 350.11 | 350.11 | 0 |
| 2024-11-26 | 387.39 | 387.39 | 387.39 | 387.39 | 387.39 | 0 |
| 2024-11-25 | 426.30 | 426.30 | 387.39 | 387.39 | 387.39 | 0 |
| 2024-11-22 | 404.49 | 426.30 | 404.49 | 426.30 | 426.30 | 0 |
| 2024-11-21 | 407.34 | 407.34 | 404.49 | 404.49 | 404.49 | 0 |
| 2024-11-20 | 404.13 | 407.34 | 404.13 | 407.34 | 407.34 | 0 |
| 2024-11-19 | 402.36 | 404.13 | 402.36 | 404.13 | 404.13 | 0 |
| 2024-11-18 | 408.82 | 408.82 | 402.36 | 402.36 | 402.36 | 0 |
| 2024-11-15 | 401.72 | 408.82 | 401.72 | 408.82 | 408.82 | 0 |
| 2024-11-14 | 411.60 | 411.60 | 401.72 | 401.72 | 401.72 | 0 |
| 2024-11-13 | 418.75 | 418.75 | 411.60 | 411.60 | 411.60 | 0 |
| 2024-11-12 | 421.29 | 421.29 | 418.75 | 418.75 | 418.75 | 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.