Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.36	33.99	32.51	33.06	33.06	-0.78%	27,885
Jan 22, 2026	33.00	34.88	32.50	33.32	33.32	2.05%	396,374
Jan 21, 2026	33.70	36.36	32.12	32.65	32.65	-1.21%	335,767
Jan 20, 2026	33.06	33.50	32.55	33.05	33.05	-2.07%	31,262
Jan 19, 2026	34.05	34.29	33.10	33.75	33.75	-0.88%	17,347
Jan 16, 2026	33.90	36.48	33.90	34.05	34.05	0.24%	164,171
Jan 14, 2026	35.22	35.38	33.60	33.97	33.97	-3.14%	58,966
Jan 13, 2026	35.50	35.85	34.80	35.07	35.07	1.10%	21,176
Jan 12, 2026	36.10	37.99	34.11	34.69	34.69	-4.44%	53,084
Jan 9, 2026	37.60	37.60	36.05	36.30	36.30	-2.79%	31,526
Jan 8, 2026	38.40	38.49	37.03	37.34	37.34	-1.71%	35,296
Jan 7, 2026	38.09	38.90	37.87	37.99	37.99	0.32%	34,639
Jan 6, 2026	38.00	38.65	37.70	37.87	37.87	-0.58%	31,566
Jan 5, 2026	39.99	39.99	37.76	38.09	38.09	-3.86%	183,434
Jan 2, 2026	39.31	40.89	39.06	39.62	39.62	1.30%	212,654
Jan 1, 2026	39.00	39.60	39.00	39.11	39.11	0.93%	12,006
Dec 31, 2025	39.14	41.95	38.13	38.75	38.75	-1.00%	283,482
Dec 30, 2025	39.39	40.18	39.05	39.14	39.14	-0.36%	23,669
Dec 29, 2025	39.67	40.20	39.11	39.28	39.28	-1.38%	40,260
Dec 26, 2025	40.00	43.90	38.77	39.83	39.83	-0.03%	498,294
Dec 24, 2025	40.99	40.99	39.71	39.84	39.84	-1.97%	31,468
Dec 23, 2025	40.25	45.30	40.24	40.64	40.64	1.68%	762,268
Dec 22, 2025	40.00	40.50	39.29	39.97	39.97	0.91%	35,355
Dec 19, 2025	38.10	42.49	38.08	39.61	39.61	3.96%	300,701
Dec 18, 2025	37.50	38.76	37.50	38.10	38.10	-0.10%	9,482
Dec 17, 2025	38.40	38.87	38.10	38.14	38.14	-1.65%	5,636
Dec 16, 2025	39.00	39.00	38.22	38.78	38.78	-0.23%	6,607
Dec 15, 2025	39.20	40.00	38.05	38.87	38.87	-0.36%	42,292
Dec 12, 2025	39.16	40.50	38.55	39.01	39.01	0.91%	12,561
Dec 11, 2025	39.40	39.40	38.50	38.66	38.66	-0.41%	8,103
Dec 10, 2025	38.60	39.51	38.60	38.82	38.82	0.15%	7,201
Dec 9, 2025	39.65	40.50	37.91	38.76	38.76	-1.10%	38,183
Dec 8, 2025	39.70	41.31	38.10	39.19	39.19	0.28%	28,586
Dec 5, 2025	38.60	39.99	38.50	39.08	39.08	-0.94%	8,687
Dec 4, 2025	40.00	40.61	38.10	39.45	39.45	1.05%	33,937
Dec 3, 2025	40.67	40.69	38.70	39.04	39.04	-1.61%	36,137
Dec 2, 2025	40.11	40.90	39.10	39.68	39.68	-1.07%	73,103
Dec 1, 2025	40.61	40.99	39.50	40.11	40.11	-0.59%	9,668
Nov 28, 2025	40.40	40.84	39.75	40.35	40.35	0.02%	12,000
Nov 27, 2025	41.00	41.00	40.12	40.34	40.34	0.50%	7,500
Nov 26, 2025	40.04	41.14	40.00	40.14	40.14	0.25%	20,139
Nov 25, 2025	40.20	41.20	39.81	40.04	40.04	0.58%	10,839
Nov 24, 2025	40.00	41.18	39.00	39.81	39.81	-1.19%	22,396
Nov 21, 2025	41.98	41.98	40.00	40.29	40.29	-2.42%	102,981
Nov 20, 2025	43.00	43.00	41.00	41.29	41.29	-1.50%	28,641
Nov 19, 2025	42.50	43.49	41.70	41.92	41.92	-2.76%	84,866
Nov 18, 2025	43.20	44.00	42.10	43.11	43.11	-0.21%	27,259
Nov 17, 2025	44.25	48.00	42.60	43.20	43.20	-2.37%	37,545
Nov 14, 2025	44.00	45.47	42.95	44.25	44.25	0.77%	17,537
Nov 13, 2025	43.90	44.89	43.25	43.91	43.91	0.48%	8,660