USD/UGX (USDUGX=X)
CCY - CCY Delayed price. Currency in UGX
Add to watchlist
As of 12:49PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in UGXDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3,773.3999 | 3,773.3999 | 3,750.5000 | 3,750.5000 | 3,750.5000 | - |
| 06 May 2024 | 3,733.5959 | 3,735.7124 | 3,728.3054 | 3,735.1917 | 3,735.1917 | - |
| 03 May 2024 | 3,747.8625 | 3,747.8625 | 3,740.3699 | 3,758.6150 | 3,758.6150 | - |
| 02 May 2024 | 3,752.0422 | 3,758.6150 | 3,752.0422 | 3,766.6177 | 3,766.6177 | - |
| 01 May 2024 | 3,793.9541 | 3,795.7341 | 3,766.6177 | 3,771.9839 | 3,771.9839 | - |
| 30 Apr 2024 | 3,774.0779 | 3,774.0779 | 3,771.9839 | 3,772.5640 | 3,772.5640 | - |
| 29 Apr 2024 | 3,778.8350 | 3,778.8350 | 3,772.5640 | 3,781.7129 | 3,781.7129 | - |
| 26 Apr 2024 | 3,766.9717 | 3,770.2451 | 3,766.9717 | 3,768.2188 | 3,768.2188 | - |
| 25 Apr 2024 | 3,765.1587 | 3,768.2188 | 3,765.1587 | 3,771.1484 | 3,771.1484 | - |
| 24 Apr 2024 | 3,754.6455 | 3,771.1484 | 3,754.6455 | 3,769.2871 | 3,769.2871 | - |
| 23 Apr 2024 | 3,769.6375 | 3,769.6375 | 3,769.2871 | 3,775.8013 | 3,775.8013 | - |
| 22 Apr 2024 | 3,765.7571 | 3,775.8013 | 3,765.7571 | 3,759.8987 | 3,759.8987 | - |
| 19 Apr 2024 | 3,780.6082 | 3,780.6082 | 3,768.4099 | 3,766.4465 | 3,766.4465 | - |
| 18 Apr 2024 | 3,761.8435 | 3,766.4465 | 3,761.8435 | 3,769.8813 | 3,769.8813 | - |
| 17 Apr 2024 | 3,793.9768 | 3,793.9768 | 3,769.8813 | 3,790.7471 | 3,790.7471 | - |
| 16 Apr 2024 | 3,775.5928 | 3,790.7471 | 3,775.5928 | 3,759.7300 | 3,759.7300 | - |
| 15 Apr 2024 | 3,759.2996 | 3,759.7300 | 3,757.7642 | 3,749.8242 | 3,749.8242 | - |
| 12 Apr 2024 | 3,769.2400 | 3,769.2400 | 3,756.8645 | 3,767.7649 | 3,767.7649 | - |
| 11 Apr 2024 | 3,788.6191 | 3,788.6191 | 3,767.7649 | 3,755.5833 | 3,755.5833 | - |
| 10 Apr 2024 | 3,755.5833 | 3,755.5833 | 3,755.5833 | 3,751.7480 | 3,751.7480 | - |
| 09 Apr 2024 | 3,766.4956 | 3,766.4956 | 3,751.7480 | 3,765.5940 | 3,765.5940 | - |
| 08 Apr 2024 | 3,793.2771 | 3,793.2771 | 3,777.4709 | 3,788.7454 | 3,788.7454 | - |
| 05 Apr 2024 | 3,815.8574 | 3,815.8574 | 3,790.5461 | 3,808.6206 | 3,808.6206 | - |
| 04 Apr 2024 | 3,804.2627 | 3,808.6206 | 3,804.2627 | 3,825.5901 | 3,825.5901 | - |
| 03 Apr 2024 | 3,829.5640 | 3,829.5640 | 3,825.5901 | 3,838.0642 | 3,838.0642 | - |
| 02 Apr 2024 | 3,837.8857 | 3,838.0642 | 3,837.8857 | 3,844.6035 | 3,844.6035 | - |
| 01 Apr 2024 | 3,844.6035 | 3,844.6035 | 3,844.6035 | 3,841.1331 | 3,841.1331 | - |
| 29 Mar 2024 | 3,840.8181 | 3,846.1182 | 3,840.8181 | 3,837.2039 | 3,837.2039 | - |
| 28 Mar 2024 | 3,844.4473 | 3,844.4473 | 3,837.2039 | 3,844.3052 | 3,844.3052 | - |
| 27 Mar 2024 | 3,849.9561 | 3,849.9561 | 3,844.3052 | 3,839.0139 | 3,839.0139 | - |
| 26 Mar 2024 | 3,849.4358 | 3,849.4358 | 3,838.1299 | 3,853.0789 | 3,853.0789 | - |
| 25 Mar 2024 | 3,859.6831 | 3,859.6831 | 3,853.0789 | 3,842.7908 | 3,842.7908 | - |
| 22 Mar 2024 | 3,858.0425 | 3,858.0425 | 3,858.0425 | 3,843.2102 | 3,843.2102 | - |
| 21 Mar 2024 | 3,801.4504 | 3,843.2102 | 3,801.4504 | 3,834.1987 | 3,834.1987 | - |
| 20 Mar 2024 | 3,833.6394 | 3,834.1987 | 3,833.6394 | 3,838.8689 | 3,838.8689 | - |
| 19 Mar 2024 | 3,856.0801 | 3,856.0801 | 3,838.8689 | 3,854.7678 | 3,854.7678 | - |
| 18 Mar 2024 | 3,843.1340 | 3,843.8433 | 3,843.1340 | 3,842.6223 | 3,842.6223 | - |
| 15 Mar 2024 | 3,866.6973 | 3,866.9285 | 3,841.8816 | 3,845.1167 | 3,845.1167 | - |
| 14 Mar 2024 | 3,845.1167 | 3,845.1167 | 3,845.1167 | 3,853.1826 | 3,853.1826 | - |
| 13 Mar 2024 | 3,852.0337 | 3,853.7813 | 3,852.0337 | 3,847.7363 | 3,847.7363 | - |
| 12 Mar 2024 | 3,866.8728 | 3,866.8728 | 3,847.7363 | 3,864.5400 | 3,864.5400 | - |
| 11 Mar 2024 | 3,861.7803 | 3,864.5400 | 3,861.7803 | 3,860.0337 | 3,860.0337 | - |
| 08 Mar 2024 | 3,844.5554 | 3,865.1189 | 3,844.5554 | 3,846.5581 | 3,846.5581 | - |
| 07 Mar 2024 | 3,865.8647 | 3,865.8647 | 3,862.3359 | 3,873.4709 | 3,873.4709 | - |
| 06 Mar 2024 | 3,875.8940 | 3,875.8940 | 3,873.4709 | 3,874.7148 | 3,874.7148 | - |
| 05 Mar 2024 | 3,881.0881 | 3,881.0881 | 3,874.7148 | 3,880.2297 | 3,880.2297 | - |
| 04 Mar 2024 | 3,864.5693 | 3,880.2297 | 3,864.5693 | 3,859.2290 | 3,859.2290 | - |
| 01 Mar 2024 | 3,890.4753 | 3,890.4753 | 3,870.3359 | 3,887.4937 | 3,887.4937 | - |
| 29 Feb 2024 | 3,893.0698 | 3,893.0698 | 3,887.4937 | 3,889.8372 | 3,889.8372 | - |
| 28 Feb 2024 | 3,896.8586 | 3,897.6948 | 3,896.8586 | 3,889.3059 | 3,889.3059 | - |
| 27 Feb 2024 | 3,910.4189 | 3,910.4189 | 3,889.3059 | 3,909.1399 | 3,909.1399 | - |
| 26 Feb 2024 | 3,909.1399 | 3,909.1399 | 3,909.1399 | 3,889.6323 | 3,889.6323 | - |
| 23 Feb 2024 | 3,861.5708 | 3,893.8723 | 3,861.5708 | 3,852.2312 | 3,852.2312 | - |
| 22 Feb 2024 | 3,841.6064 | 3,852.2312 | 3,841.6064 | 3,851.0508 | 3,851.0508 | - |
| 21 Feb 2024 | 3,836.4248 | 3,851.0508 | 3,836.4248 | 3,841.6301 | 3,841.6301 | - |
| 20 Feb 2024 | 3,839.8662 | 3,841.6301 | 3,839.8662 | 3,835.2173 | 3,835.2173 | - |
| 19 Feb 2024 | 3,831.0444 | 3,835.2173 | 3,831.0444 | 3,832.0576 | 3,832.0576 | - |
| 16 Feb 2024 | 3,817.0706 | 3,833.0889 | 3,817.0706 | 3,825.8845 | 3,825.8845 | - |
| 15 Feb 2024 | 3,825.8845 | 3,825.8845 | 3,825.8845 | 3,828.0864 | 3,828.0864 | - |
| 14 Feb 2024 | 3,847.1951 | 3,847.1951 | 3,828.0864 | 3,823.6536 | 3,823.6536 | - |
| 13 Feb 2024 | 3,820.0764 | 3,823.6536 | 3,820.0764 | 3,818.6047 | 3,818.6047 | - |
| 12 Feb 2024 | 3,806.9656 | 3,818.6047 | 3,806.9656 | 3,812.0854 | 3,812.0854 | - |
| 09 Feb 2024 | 3,791.3591 | 3,815.2703 | 3,791.3591 | 3,797.4741 | 3,797.4741 | - |
| 08 Feb 2024 | 3,779.8870 | 3,797.4741 | 3,779.6765 | 3,782.9580 | 3,782.9580 | - |
| 07 Feb 2024 | 3,772.9363 | 3,782.9580 | 3,772.9363 | 3,784.2397 | 3,784.2397 | - |
| 06 Feb 2024 | 3,784.7698 | 3,784.7698 | 3,783.1467 | 3,785.8091 | 3,785.8091 | - |
| 05 Feb 2024 | 3,816.1382 | 3,816.1382 | 3,782.3235 | 3,810.9014 | 3,810.9014 | - |
| 02 Feb 2024 | 3,755.6914 | 3,777.0874 | 3,755.6914 | 3,776.4294 | 3,776.4294 | - |
| 01 Feb 2024 | 3,783.9888 | 3,783.9888 | 3,775.1201 | 3,766.6519 | 3,766.6519 | - |
| 31 Jan 2024 | 3,777.1038 | 3,777.1038 | 3,766.6519 | 3,772.9932 | 3,772.9932 | - |
| 30 Jan 2024 | 3,769.2664 | 3,773.5154 | 3,769.2664 | 3,771.5115 | 3,771.5115 | - |
| 29 Jan 2024 | 3,781.8149 | 3,781.8149 | 3,771.5115 | 3,774.6790 | 3,774.6790 | - |
| 26 Jan 2024 | 3,789.0176 | 3,789.0176 | 3,771.9016 | 3,773.2556 | 3,773.2556 | - |
| 25 Jan 2024 | 3,779.0830 | 3,779.0830 | 3,773.2556 | 3,773.4636 | 3,773.4636 | - |
| 24 Jan 2024 | 3,778.7981 | 3,778.7981 | 3,773.4636 | 3,774.1924 | 3,774.1924 | - |
| 23 Jan 2024 | 3,771.8867 | 3,774.1924 | 3,771.8867 | 3,770.2246 | 3,770.2246 | - |
| 22 Jan 2024 | 3,758.9434 | 3,770.2246 | 3,758.9434 | 3,761.0823 | 3,761.0823 | - |
| 19 Jan 2024 | 3,762.6482 | 3,766.2844 | 3,762.6482 | 3,761.6633 | 3,761.6633 | - |
| 18 Jan 2024 | 3,768.2344 | 3,768.2344 | 3,761.6633 | 3,774.2092 | 3,774.2092 | - |
| 17 Jan 2024 | 3,777.5225 | 3,777.5225 | 3,774.2092 | 3,777.6960 | 3,777.6960 | - |
| 16 Jan 2024 | 3,776.6582 | 3,776.6582 | 3,772.8572 | 3,766.6794 | 3,766.6794 | - |
| 15 Jan 2024 | 3,760.2434 | 3,766.6794 | 3,760.2434 | 3,753.5908 | 3,753.5908 | - |
| 12 Jan 2024 | 3,756.8176 | 3,760.8447 | 3,756.8176 | 3,758.8196 | 3,758.8196 | - |
| 11 Jan 2024 | 3,747.2390 | 3,758.8196 | 3,747.2390 | 3,758.1760 | 3,758.1760 | - |
| 10 Jan 2024 | 3,758.6042 | 3,758.6042 | 3,758.1760 | 3,757.4526 | 3,757.4526 | - |
| 09 Jan 2024 | 3,760.1941 | 3,760.1941 | 3,757.4526 | 3,766.5505 | 3,766.5505 | - |
| 08 Jan 2024 | 3,738.8557 | 3,766.5505 | 3,738.8557 | 3,739.6072 | 3,739.6072 | - |
| 05 Jan 2024 | 3,770.3286 | 3,770.3286 | 3,749.7825 | 3,771.0862 | 3,771.0862 | - |
| 04 Jan 2024 | 3,771.7703 | 3,771.7703 | 3,771.0862 | 3,767.7671 | 3,767.7671 | - |
| 03 Jan 2024 | 3,752.9448 | 3,767.7671 | 3,749.5894 | 3,748.0166 | 3,748.0166 | - |
| 02 Jan 2024 | 3,748.0166 | 3,748.0166 | 3,748.0166 | 3,749.9434 | 3,749.9434 | - |
| 01 Jan 2024 | 3,751.9814 | 3,751.9814 | 3,749.9434 | 3,746.5515 | 3,746.5515 | - |
| 29 Dec 2023 | 3,743.2695 | 3,743.2695 | 3,739.7185 | 3,748.3618 | 3,748.3618 | - |
| 28 Dec 2023 | 3,700.9375 | 3,730.6584 | 3,698.0925 | 3,718.8906 | 3,718.8906 | - |
| 27 Dec 2023 | 3,718.8906 | 3,718.8906 | 3,718.8906 | 3,728.7734 | 3,728.7734 | - |
| 26 Dec 2023 | 3,729.3835 | 3,729.3835 | 3,728.7734 | 3,726.2683 | 3,726.2683 | - |
| 25 Dec 2023 | 3,729.3835 | 3,729.3835 | 3,728.7734 | 3,726.2683 | 3,726.2683 | - |
| 22 Dec 2023 | 3,712.4595 | 3,721.4871 | 3,712.4595 | 3,717.6650 | 3,717.6650 | - |
| 21 Dec 2023 | 3,713.5449 | 3,717.6650 | 3,713.5449 | 3,718.3660 | 3,718.3660 | - |
| 20 Dec 2023 | 3,715.6218 | 3,718.3660 | 3,715.6218 | 3,723.6326 | 3,723.6326 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.