Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.24	43.74	39.00	39.80	39.80	-0.25%	36,344
Dec 24, 2025	40.01	40.65	39.72	39.90	39.90	-2.30%	6,956
Dec 23, 2025	40.55	45.00	40.52	40.84	40.84	2.07%	36,767
Dec 22, 2025	40.25	40.58	39.50	40.01	40.01	0.43%	6,168
Dec 19, 2025	39.29	42.15	38.12	39.84	39.84	3.62%	7,553
Dec 18, 2025	38.40	38.96	38.05	38.45	38.45	-0.39%	477
Dec 17, 2025	38.05	38.60	38.05	38.60	38.60	-0.08%	838
Dec 16, 2025	44.80	44.80	38.02	38.63	38.63	0.34%	1,628
Dec 15, 2025	38.01	39.00	38.01	38.50	38.50	-1.41%	3,174
Dec 12, 2025	39.52	39.55	38.76	39.05	39.05	-0.69%	586
Dec 11, 2025	39.00	39.53	39.00	39.32	39.32	1.26%	322
Dec 10, 2025	39.50	39.50	38.63	38.83	38.83	-0.46%	246
Dec 9, 2025	38.56	40.50	37.93	39.01	39.01	0.46%	19,231
Dec 8, 2025	39.15	40.70	38.00	38.83	38.83	-1.75%	11,580
Dec 5, 2025	39.05	39.52	38.79	39.52	39.52	0.30%	1,854
Dec 4, 2025	40.25	40.50	37.98	39.40	39.40	-0.28%	3,971
Dec 3, 2025	40.25	40.25	38.80	39.51	39.51	-1.47%	2,376
Dec 2, 2025	40.41	41.08	38.99	40.10	40.10	-0.25%	2,866
Dec 1, 2025	40.46	40.90	39.90	40.20	40.20	0.50%	2,615
Nov 28, 2025	40.26	40.26	40.00	40.00	40.00	-0.52%	1,515
Nov 27, 2025	40.50	40.63	40.20	40.21	40.21	0.58%	377
Nov 26, 2025	40.40	40.40	39.68	39.98	39.98	-0.42%	407
Nov 25, 2025	40.89	40.89	40.00	40.15	40.15	1.36%	401
Nov 24, 2025	40.50	40.50	39.17	39.61	39.61	-1.91%	2,585
Nov 21, 2025	40.00	42.05	40.00	40.38	40.38	-2.82%	3,712
Nov 20, 2025	41.99	42.87	41.55	41.55	41.55	-0.48%	1,409
Nov 19, 2025	42.78	42.78	41.70	41.75	41.75	-2.41%	2,543
Nov 18, 2025	43.00	43.00	42.71	42.78	42.78	-0.70%	212
Nov 17, 2025	51.00	51.00	42.80	43.08	43.08	-1.80%	1,132
Nov 14, 2025	43.97	45.16	43.36	43.87	43.87	-0.54%	5,578
Nov 13, 2025	44.13	44.13	44.08	44.11	44.11	1.89%	350
Nov 12, 2025	44.28	44.55	43.22	43.29	43.29	0.67%	1,692
Nov 11, 2025	44.39	44.39	43.00	43.00	43.00	-1.38%	60
Nov 10, 2025	43.44	44.25	43.44	43.60	43.60	-0.48%	710
Nov 7, 2025	44.02	44.63	43.56	43.81	43.81	-1.48%	3,416
Nov 6, 2025	46.15	46.27	44.30	44.47	44.47	-5.10%	7,427
Nov 4, 2025	46.26	47.15	46.26	46.86	46.86	-0.66%	168
Nov 3, 2025	47.65	47.94	47.17	47.17	47.17	-1.48%	849
Oct 31, 2025	47.85	49.00	47.62	47.88	47.88	-0.15%	843
Oct 30, 2025	49.05	49.05	47.05	47.95	47.95	-0.33%	1,652
Oct 29, 2025	48.80	48.90	48.10	48.11	48.11	-0.23%	372
Oct 28, 2025	47.03	48.99	47.03	48.22	48.22	-0.14%	3,688
Oct 27, 2025	46.00	49.42	46.00	48.29	48.29	-0.43%	1,430
Oct 24, 2025	49.05	51.60	47.98	48.50	48.50	-0.41%	16,081
Oct 23, 2025	50.86	51.01	48.60	48.70	48.70	-0.88%	2,924
Oct 21, 2025	49.00	49.76	48.80	49.13	49.13	0.90%	863
Oct 20, 2025	50.15	52.00	48.11	48.69	48.69	-2.05%	35,765
Oct 17, 2025	51.74	52.04	49.10	49.71	49.71	-2.24%	2,948
Oct 16, 2025	50.04	51.83	50.04	50.85	50.85	1.72%	8,219
Oct 15, 2025	46.06	50.80	46.06	49.99	49.99	5.11%	3,862