NATION MEDIA GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 421.29 | 421.29 | 418.75 | 418.75 | 418.75 | 0 |
| 2024-11-11 | 410.96 | 421.29 | 410.96 | 421.29 | 421.29 | 0 |
| 2024-11-08 | 409.26 | 410.96 | 409.26 | 410.96 | 410.96 | 0 |
| 2024-11-07 | 401.00 | 409.26 | 401.00 | 409.26 | 409.26 | 0 |
| 2024-11-06 | 400.02 | 401.00 | 400.02 | 401.00 | 401.00 | 0 |
| 2024-11-05 | 407.11 | 407.11 | 400.02 | 400.02 | 400.02 | 0 |
| 2024-11-04 | 407.11 | 407.11 | 407.11 | 407.11 | 407.11 | 0 |
| 2024-11-01 | 417.48 | 417.48 | 407.11 | 407.11 | 407.11 | 0 |
| 2024-10-31 | 418.51 | 418.51 | 417.48 | 417.48 | 417.48 | 0 |
| 2024-10-30 | 417.63 | 418.51 | 417.63 | 418.51 | 418.51 | 0 |
| 2024-10-29 | 417.63 | 417.63 | 417.63 | 417.63 | 417.63 | 0 |
| 2024-10-28 | 419.05 | 419.05 | 419.05 | 419.05 | 419.05 | 0 |
| 2024-10-25 | 424.73 | 424.73 | 419.05 | 419.05 | 419.05 | 0 |
| 2024-10-24 | 440.36 | 440.36 | 424.73 | 424.73 | 424.73 | 0 |
| 2024-10-23 | 450.93 | 450.93 | 440.36 | 440.36 | 440.36 | 0 |
| 2024-10-22 | 450.93 | 450.93 | 450.93 | 450.93 | 450.93 | 0 |
| 2024-10-21 | 430.05 | 450.93 | 430.05 | 450.93 | 450.93 | 0 |
| 2024-10-18 | 426.75 | 430.05 | 426.75 | 430.05 | 430.05 | 0 |
| 2024-10-17 | 427.87 | 427.87 | 426.75 | 426.75 | 426.75 | 0 |
| 2024-10-16 | 451.56 | 451.56 | 427.87 | 427.87 | 427.87 | 0 |
| 2024-10-15 | 451.56 | 451.56 | 451.56 | 451.56 | 451.56 | 0 |
| 2024-10-14 | 450.85 | 450.85 | 450.85 | 450.85 | 450.85 | 0 |
| 2024-10-11 | 417.55 | 450.85 | 417.55 | 450.85 | 450.85 | 0 |
| 2024-10-10 | 417.55 | 417.55 | 417.55 | 417.55 | 417.55 | 0 |
| 2024-10-08 | 426.08 | 426.08 | 417.55 | 417.55 | 417.55 | 0 |
| 2024-10-07 | 427.50 | 427.50 | 426.08 | 426.08 | 426.08 | 0 |
| 2024-10-04 | 423.83 | 427.50 | 423.83 | 427.50 | 427.50 | 0 |
| 2024-10-03 | 439.48 | 439.48 | 423.83 | 423.83 | 423.83 | 0 |
| 2024-10-02 | 461.73 | 461.73 | 439.48 | 439.48 | 439.48 | 0 |
| 2024-10-01 | 435.02 | 461.73 | 435.02 | 461.73 | 461.73 | 0 |
| 2024-09-30 | 435.02 | 435.02 | 435.02 | 435.02 | 435.02 | 0 |
| 2024-09-27 | 459.67 | 459.67 | 435.02 | 435.02 | 435.02 | 0 |
| 2024-09-26 | 431.48 | 459.67 | 431.48 | 459.67 | 459.67 | 0 |
| 2024-09-25 | 429.90 | 431.48 | 429.90 | 431.48 | 431.48 | 0 |
| 2024-09-24 | 437.23 | 437.23 | 429.90 | 429.90 | 429.90 | 0 |
| 2024-09-23 | 424.80 | 437.23 | 424.80 | 437.23 | 437.23 | 0 |
| 2024-09-20 | 458.56 | 458.56 | 424.80 | 424.80 | 424.80 | 0 |
| 2024-09-19 | 469.60 | 469.60 | 458.56 | 458.56 | 458.56 | 0 |
| 2024-09-18 | 446.40 | 469.60 | 446.40 | 469.60 | 469.60 | 0 |
| 2024-09-17 | 456.56 | 456.56 | 446.40 | 446.40 | 446.40 | 0 |
| 2024-09-16 | 441.56 | 456.56 | 441.56 | 456.56 | 456.56 | 0 |
| 2024-09-13 | 448.15 | 448.15 | 441.56 | 441.56 | 441.56 | 0 |
| 2024-09-12 | 419.04 | 448.15 | 419.04 | 448.15 | 448.15 | 0 |
| 2024-09-11 | 413.64 | 419.04 | 413.64 | 419.04 | 419.04 | 0 |
| 2024-09-10 | 413.42 | 413.64 | 413.42 | 413.64 | 413.64 | 0 |
| 2024-09-09 | 414.57 | 414.57 | 413.42 | 413.42 | 413.42 | 0 |
| 2024-09-06 | 414.93 | 414.93 | 414.57 | 414.57 | 414.57 | 0 |
| 2024-09-05 | 413.99 | 414.93 | 413.99 | 414.93 | 414.93 | 0 |
| 2024-09-04 | 420.28 | 420.28 | 413.99 | 413.99 | 413.99 | 0 |
| 2024-09-03 | 418.62 | 420.28 | 418.62 | 420.28 | 420.28 | 0 |
| 2024-09-02 | 432.90 | 432.90 | 418.62 | 418.62 | 418.62 | 0 |
| 2024-08-30 | 433.05 | 433.05 | 432.90 | 432.90 | 432.90 | 0 |
| 2024-08-29 | 426.24 | 433.05 | 426.24 | 433.05 | 433.05 | 0 |
| 2024-08-28 | 431.85 | 431.85 | 426.24 | 426.24 | 426.24 | 0 |
| 2024-08-27 | 423.36 | 431.85 | 423.36 | 431.85 | 431.85 | 0 |
| 2024-08-26 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 0 |
| 2024-08-23 | 425.54 | 425.54 | 423.36 | 423.36 | 423.36 | 0 |
| 2024-08-22 | 422.80 | 425.54 | 422.80 | 425.54 | 425.54 | 0 |
| 2024-08-21 | 425.83 | 425.83 | 422.80 | 422.80 | 422.80 | 0 |
| 2024-08-20 | 424.39 | 425.83 | 424.39 | 425.83 | 425.83 | 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.