Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	23.12	23.57	22.50	22.63	22.63	-1.57%	1,935
Mar 9, 2026	22.22	23.65	22.22	22.99	22.99	-0.17%	15,192
Mar 6, 2026	24.00	25.14	22.80	23.03	23.03	-7.47%	4,490
Mar 5, 2026	25.93	26.45	24.57	24.89	24.89	-0.04%	2,396
Mar 4, 2026	25.00	25.78	24.73	24.90	24.90	-3.56%	3,166
Mar 2, 2026	26.90	26.90	25.31	25.82	25.82	-5.97%	4,222
Feb 27, 2026	27.25	28.11	26.73	27.46	27.46	-1.82%	5,355
Feb 26, 2026	27.67	28.58	27.50	27.97	27.97	1.08%	6,162
Feb 25, 2026	29.17	29.37	27.51	27.67	27.67	-4.32%	13,374
Feb 24, 2026	29.10	29.35	28.86	28.92	28.92	-0.28%	923
Feb 23, 2026	30.32	30.32	29.00	29.00	29.00	-0.99%	7,939
Feb 20, 2026	29.00	30.20	28.00	29.29	29.29	-3.08%	2,908
Feb 19, 2026	27.25	30.77	27.25	30.22	30.22	-0.98%	317
Feb 18, 2026	30.95	31.38	30.00	30.52	30.52	-0.94%	7,463
Feb 17, 2026	32.11	32.16	30.75	30.81	30.81	-2.07%	9,146
Feb 16, 2026	32.00	32.00	31.00	31.46	31.46	-3.02%	545
Feb 13, 2026	32.30	32.90	31.90	32.44	32.44	-1.88%	2,966
Feb 12, 2026	32.19	33.08	31.89	33.06	33.06	2.54%	372
Feb 11, 2026	32.33	32.55	32.07	32.24	32.24	-1.98%	456
Feb 10, 2026	33.59	35.06	32.50	32.89	32.89	-2.08%	8,366
Feb 9, 2026	35.10	35.50	33.08	33.59	33.59	-1.09%	6,710
Feb 6, 2026	34.00	35.47	33.43	33.96	33.96	0.98%	3,972
Feb 5, 2026	33.34	33.99	32.91	33.63	33.63	2.25%	3,875
Feb 4, 2026	31.89	33.70	31.50	32.89	32.89	4.98%	4,983
Feb 3, 2026	31.79	32.58	30.61	31.33	31.33	1.20%	7,985
Feb 2, 2026	35.00	35.00	30.50	30.96	30.96	-1.24%	2,543
Feb 1, 2026	32.99	33.00	31.00	31.35	31.35	-3.83%	5,130
Jan 30, 2026	33.11	33.51	32.36	32.60	32.60	-1.24%	719
Jan 29, 2026	33.57	33.61	32.81	33.01	33.01	1.73%	528
Jan 28, 2026	32.53	32.55	32.45	32.45	32.45	-1.16%	207
Jan 27, 2026	33.00	33.42	32.70	32.83	32.83	-1.82%	254
Jan 23, 2026	33.46	33.46	32.81	33.44	33.44	0.66%	1,452
Jan 22, 2026	33.50	34.61	33.16	33.22	33.22	1.10%	2,130
Jan 21, 2026	34.69	36.40	32.10	32.86	32.86	-0.79%	8,206
Jan 20, 2026	33.16	33.50	32.62	33.12	33.12	-1.28%	714
Jan 19, 2026	30.35	34.34	30.35	33.55	33.55	-1.81%	1,863
Jan 16, 2026	33.60	36.05	33.60	34.17	34.17	1.24%	84,880
Jan 14, 2026	35.19	35.53	33.72	33.75	33.75	-3.57%	6,333
Jan 13, 2026	35.42	35.72	34.48	35.00	35.00	0.75%	411
Jan 12, 2026	35.62	37.25	34.50	34.74	34.74	-4.56%	5,153
Jan 9, 2026	37.00	37.00	36.11	36.40	36.40	-3.01%	369
Jan 8, 2026	38.30	38.30	37.38	37.53	37.53	-1.16%	652
Jan 7, 2026	38.01	38.59	37.73	37.97	37.97	-0.11%	162
Jan 6, 2026	38.53	38.72	37.99	38.01	38.01	-0.29%	1,562
Jan 5, 2026	40.99	40.99	37.81	38.12	38.12	-3.35%	6,829
Jan 2, 2026	40.71	40.71	39.26	39.44	39.44	0.72%	1,296
Jan 1, 2026	39.50	39.50	39.01	39.16	39.16	1.06%	1,767
Dec 31, 2025	37.51	41.21	37.51	38.75	38.75	-1.02%	8,454
Dec 30, 2025	39.90	39.90	39.15	39.15	39.15	-0.81%	362
Dec 29, 2025	39.05	40.63	39.05	39.47	39.47	-0.83%	3,828