UMLGF - United Malt Group Limited

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20232.82002.82002.73002.76002.7600197,600
07 Jun 20232.89902.89902.89902.89902.8990-
06 Jun 20232.89902.89902.89902.89902.8990-
05 Jun 20232.89902.89902.89902.89902.8990700
02 Jun 20232.82002.82002.74002.74002.74001,600
01 Jun 20232.78902.78902.78902.78902.7890400
31 May 20232.71002.71002.71002.71002.7100204,600
30 May 20232.71002.71002.71002.71002.7100-
26 May 20232.80002.80002.71002.71002.71002,300
25 May 20232.94002.94002.94002.94002.9400117,900
24 May 20232.94002.94002.94002.94002.9400200,000
23 May 20232.94002.94002.94002.94002.9400-
22 May 20232.94002.94002.94002.94002.9400230,300
19 May 20232.94002.94002.94002.94002.9400200,600
18 May 20232.96502.96502.96502.96502.9650179,000
17 May 20232.96502.96502.96502.96502.9650145,500
16 May 20232.83502.83502.83502.83502.8350159,600
15 May 20232.83502.83502.83502.83502.8350-
12 May 20232.83502.83502.83502.83502.8350-
11 May 20232.83502.83502.83502.83502.8350108,000
10 May 20232.92502.92502.92502.92502.9250139,200
09 May 20233.01503.01503.01503.01503.0150-
08 May 20233.01503.01503.01503.01503.0150150,700
05 May 20232.92003.02002.92003.01503.0150139,000
04 May 20232.91002.91002.91002.91002.9100165,500
03 May 20232.91002.91002.91002.91002.9100104,600
02 May 20232.85002.85002.85002.85002.8500-
01 May 20232.85002.85002.85002.85002.8500-
28 Apr 20232.85002.85002.85002.85002.8500-
27 Apr 20232.90002.90002.85002.85002.850067,300
26 Apr 20233.06503.06503.06503.06503.06501,300
25 Apr 20233.16503.16503.16503.16503.1650400
24 Apr 20233.06103.06103.06103.06103.0610-
21 Apr 20233.06103.06103.06103.06103.061014,400
20 Apr 20233.06103.06103.06103.06103.0610-
19 Apr 20233.06103.06103.06103.06103.0610-
18 Apr 20233.06103.06103.06103.06103.06101,800
17 Apr 20233.09503.09503.09503.09503.0950900
14 Apr 20233.14003.14003.14003.14003.14001,000
13 Apr 20233.18503.18503.18503.18503.1850-
12 Apr 20233.18503.18503.18503.18503.1850200
11 Apr 20233.07003.07003.07003.07003.0700100
10 Apr 20233.00003.08503.00003.01003.01001,100
06 Apr 20233.14003.14003.14003.14003.1400200
05 Apr 20233.26003.26003.26003.26003.2600-
04 Apr 20233.26003.26003.26003.26003.2600-
03 Apr 20233.22503.26003.22503.26003.2600500
31 Mar 20233.21003.21003.21003.21003.2100-
30 Mar 20233.13003.21003.13003.21003.2100400
29 Mar 20233.03003.03003.03003.03003.03001,100
28 Mar 20233.07003.07002.95002.95002.95001,900
27 Mar 20232.41003.71002.41003.71003.71002,300
24 Mar 20232.36002.36002.36002.36002.3600-
23 Mar 20232.36002.36002.36002.36002.360010,300
22 Mar 20232.19502.19502.19502.19502.19501,600
21 Mar 20232.21002.21002.04002.04002.04002,100
20 Mar 20232.23002.23002.23002.23002.2300-
17 Mar 20232.23002.23002.23002.23002.2300-
16 Mar 20232.15002.23002.15002.23002.23008,100
15 Mar 20232.07502.07502.07502.07502.0750-
14 Mar 20232.07502.07502.07502.07502.0750-
13 Mar 20232.21602.25002.07502.07502.07504,800
10 Mar 20232.19502.19502.19502.19502.1950600
09 Mar 20232.29002.29002.24102.24102.2410700
08 Mar 20232.34502.34502.34502.34502.3450-
07 Mar 20232.30002.38002.30002.34502.34503,200
06 Mar 20232.30002.30002.30002.30002.30002,000
03 Mar 20232.39502.49902.39502.49902.49902,900
02 Mar 20232.53502.53502.53502.53502.5350-
01 Mar 20232.53502.53502.53502.53502.5350-
28 Feb 20232.53502.53502.53502.53502.5350-
27 Feb 20232.53502.53502.53502.53502.5350-
24 Feb 20232.53502.53502.53502.53502.5350-
23 Feb 20232.53502.53502.53502.53502.5350300
22 Feb 20232.44002.44002.44002.44002.44001,000
21 Feb 20232.56002.56002.56002.56002.56002,000
17 Feb 20232.40002.40002.40002.40002.40002,000
16 Feb 20232.56002.56002.56002.56002.5600200
15 Feb 20232.53002.53002.53002.53002.5300-
14 Feb 20232.53002.53002.53002.53002.53001,000
13 Feb 20232.49002.55002.49002.50502.50502,300
10 Feb 20232.63002.63002.63002.63002.630022,700
09 Feb 20232.63002.63002.63002.63002.6300-
08 Feb 20232.63002.63002.63002.63002.6300-
07 Feb 20232.63002.63002.63002.63002.6300-
06 Feb 20232.63002.63002.63002.63002.6300900
03 Feb 20232.63002.63002.63002.63002.6300-
02 Feb 20232.63002.63002.63002.63002.6300-
01 Feb 20232.63002.63002.63002.63002.6300-
31 Jan 20232.63002.63002.63002.63002.6300-
30 Jan 20232.63002.63002.63002.63002.6300600
27 Jan 20232.51002.54002.51002.54002.540045,300
26 Jan 20232.53902.53902.53902.53902.5390200
25 Jan 20232.45002.47502.45002.47502.475026,000
24 Jan 20232.49002.54002.49002.54002.54001,600
23 Jan 20232.48502.54002.48502.54002.540024,200
20 Jan 20232.42002.42002.42002.42002.42001,000
19 Jan 20232.47502.47502.47502.47502.47501,400
18 Jan 20232.20002.20002.20002.20002.200029,600
17 Jan 20232.20002.20002.20002.20002.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...