UMLGF - United Malt Group Limited
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 2.8200 | 2.8200 | 2.7300 | 2.7600 | 2.7600 | 197,600 |
| 07 Jun 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
| 06 Jun 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
| 05 Jun 2023 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 700 |
| 02 Jun 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 1,600 |
| 01 Jun 2023 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 400 |
| 31 May 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 204,600 |
| 30 May 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| 26 May 2023 | 2.8000 | 2.8000 | 2.7100 | 2.7100 | 2.7100 | 2,300 |
| 25 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 117,900 |
| 24 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 200,000 |
| 23 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 22 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 230,300 |
| 19 May 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 200,600 |
| 18 May 2023 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 179,000 |
| 17 May 2023 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 145,500 |
| 16 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 159,600 |
| 15 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 12 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 11 May 2023 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 108,000 |
| 10 May 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 139,200 |
| 09 May 2023 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 08 May 2023 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 150,700 |
| 05 May 2023 | 2.9200 | 3.0200 | 2.9200 | 3.0150 | 3.0150 | 139,000 |
| 04 May 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 165,500 |
| 03 May 2023 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 104,600 |
| 02 May 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 01 May 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Apr 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Apr 2023 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 67,300 |
| 26 Apr 2023 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 1,300 |
| 25 Apr 2023 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 400 |
| 24 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 21 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 14,400 |
| 20 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 19 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 18 Apr 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 1,800 |
| 17 Apr 2023 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 900 |
| 14 Apr 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,000 |
| 13 Apr 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 12 Apr 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 200 |
| 11 Apr 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 100 |
| 10 Apr 2023 | 3.0000 | 3.0850 | 3.0000 | 3.0100 | 3.0100 | 1,100 |
| 06 Apr 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 200 |
| 05 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 Apr 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 03 Apr 2023 | 3.2250 | 3.2600 | 3.2250 | 3.2600 | 3.2600 | 500 |
| 31 Mar 2023 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 30 Mar 2023 | 3.1300 | 3.2100 | 3.1300 | 3.2100 | 3.2100 | 400 |
| 29 Mar 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 1,100 |
| 28 Mar 2023 | 3.0700 | 3.0700 | 2.9500 | 2.9500 | 2.9500 | 1,900 |
| 27 Mar 2023 | 2.4100 | 3.7100 | 2.4100 | 3.7100 | 3.7100 | 2,300 |
| 24 Mar 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 23 Mar 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 10,300 |
| 22 Mar 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 1,600 |
| 21 Mar 2023 | 2.2100 | 2.2100 | 2.0400 | 2.0400 | 2.0400 | 2,100 |
| 20 Mar 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 17 Mar 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 16 Mar 2023 | 2.1500 | 2.2300 | 2.1500 | 2.2300 | 2.2300 | 8,100 |
| 15 Mar 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 14 Mar 2023 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 13 Mar 2023 | 2.2160 | 2.2500 | 2.0750 | 2.0750 | 2.0750 | 4,800 |
| 10 Mar 2023 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 600 |
| 09 Mar 2023 | 2.2900 | 2.2900 | 2.2410 | 2.2410 | 2.2410 | 700 |
| 08 Mar 2023 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
| 07 Mar 2023 | 2.3000 | 2.3800 | 2.3000 | 2.3450 | 2.3450 | 3,200 |
| 06 Mar 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2,000 |
| 03 Mar 2023 | 2.3950 | 2.4990 | 2.3950 | 2.4990 | 2.4990 | 2,900 |
| 02 Mar 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 01 Mar 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 28 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 27 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 24 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 23 Feb 2023 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 300 |
| 22 Feb 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,000 |
| 21 Feb 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2,000 |
| 17 Feb 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2,000 |
| 16 Feb 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 200 |
| 15 Feb 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 14 Feb 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 1,000 |
| 13 Feb 2023 | 2.4900 | 2.5500 | 2.4900 | 2.5050 | 2.5050 | 2,300 |
| 10 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 22,700 |
| 09 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 08 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 07 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 06 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 900 |
| 03 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 02 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 01 Feb 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 31 Jan 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 30 Jan 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 600 |
| 27 Jan 2023 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 45,300 |
| 26 Jan 2023 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 200 |
| 25 Jan 2023 | 2.4500 | 2.4750 | 2.4500 | 2.4750 | 2.4750 | 26,000 |
| 24 Jan 2023 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 1,600 |
| 23 Jan 2023 | 2.4850 | 2.5400 | 2.4850 | 2.5400 | 2.5400 | 24,200 |
| 20 Jan 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,000 |
| 19 Jan 2023 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 1,400 |
| 18 Jan 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 29,600 |
| 17 Jan 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.