Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.35	21.99	19.21	19.49	19.49	-12.52%	265,593
Mar 25, 2026	21.90	22.75	21.89	22.28	22.28	5.89%	92,484
Mar 24, 2026	20.31	22.76	19.10	21.04	21.04	7.18%	184,906
Mar 23, 2026	21.09	21.69	19.48	19.63	19.63	-6.48%	92,198
Mar 20, 2026	22.00	22.14	20.70	20.99	20.99	0.24%	56,200
Mar 19, 2026	22.99	22.99	20.48	20.94	20.94	-5.72%	142,796
Mar 18, 2026	21.64	23.84	21.53	22.21	22.21	3.83%	152,041
Mar 17, 2026	23.45	23.45	20.72	21.39	21.39	-4.59%	202,393
Mar 16, 2026	28.79	28.79	21.71	22.42	22.42	-7.66%	299,674
Mar 13, 2026	25.04	26.19	24.10	24.28	24.28	-4.97%	20,123
Mar 12, 2026	25.90	26.49	25.03	25.55	25.55	-0.35%	24,125
Mar 11, 2026	23.99	27.16	22.52	25.64	25.64	13.25%	211,154
Mar 10, 2026	23.59	23.60	22.21	22.64	22.64	-2.33%	36,930
Mar 9, 2026	23.00	23.60	22.15	23.18	23.18	1.67%	34,121
Mar 6, 2026	24.60	25.94	22.15	22.80	22.80	-7.32%	89,864
Mar 5, 2026	27.50	27.50	24.40	24.60	24.60	-0.73%	46,393
Mar 4, 2026	25.30	25.83	24.70	24.78	24.78	-4.07%	32,333
Mar 2, 2026	26.29	26.77	25.00	25.83	25.83	-5.59%	36,866
Feb 27, 2026	27.87	28.13	26.82	27.36	27.36	-0.94%	51,788
Feb 26, 2026	27.88	29.00	27.05	27.62	27.62	-0.93%	69,992
Feb 25, 2026	29.49	30.17	27.51	27.88	27.88	-3.83%	53,457
Feb 24, 2026	29.42	29.52	28.90	28.99	28.99	-0.96%	20,098
Feb 23, 2026	32.00	32.00	29.10	29.27	29.27	0.27%	24,915
Feb 20, 2026	30.19	30.21	29.00	29.19	29.19	-3.28%	60,110
Feb 19, 2026	30.95	30.95	30.00	30.18	30.18	-1.73%	36,259
Feb 18, 2026	31.53	31.53	30.11	30.71	30.71	-0.65%	66,723
Feb 17, 2026	32.40	32.40	30.75	30.91	30.91	-2.03%	77,450
Feb 16, 2026	32.65	32.70	30.70	31.55	31.55	-3.37%	57,840
Feb 13, 2026	32.87	32.87	32.11	32.65	32.65	-0.64%	17,667
Feb 12, 2026	32.25	32.95	32.07	32.86	32.86	2.21%	27,354
Feb 11, 2026	32.56	32.64	32.00	32.15	32.15	-1.26%	23,706
Feb 10, 2026	33.76	34.92	32.13	32.56	32.56	-2.28%	132,624
Feb 9, 2026	34.65	35.50	32.55	33.32	33.32	-2.43%	147,386
Feb 6, 2026	33.48	35.50	33.47	34.15	34.15	2.00%	49,616
Feb 5, 2026	33.20	33.92	33.10	33.48	33.48	0.84%	30,238
Feb 4, 2026	31.69	33.89	31.31	33.20	33.20	5.87%	277,307
Feb 3, 2026	31.92	31.96	31.03	31.36	31.36	1.69%	142,589
Feb 2, 2026	31.32	31.45	30.32	30.84	30.84	-1.28%	24,213
Feb 1, 2026	33.00	33.48	31.01	31.24	31.24	-4.73%	104,281
Jan 30, 2026	33.11	33.44	32.54	32.79	32.79	-1.15%	18,112
Jan 29, 2026	32.80	33.94	32.80	33.17	33.17	1.04%	79,366
Jan 28, 2026	33.01	33.28	32.55	32.83	32.83	-	17,569
Jan 27, 2026	33.49	33.49	32.50	32.83	32.83	-0.70%	34,007
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