Uma Exports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	20.49	20.84	19.70	20.00	20.00	-0.55%	36,450
Nov 11, 2026	19.65	21.00	19.65	20.11	20.11	2.34%	46,394
Nov 9, 2026	20.00	20.00	19.21	19.65	19.65	-3.77%	16,519
Nov 8, 2026	19.50	20.74	19.50	20.42	20.42	2.87%	4,172
Nov 6, 2026	20.05	20.15	19.50	19.85	19.85	0.66%	23,333
Nov 5, 2026	19.50	20.39	19.50	19.72	19.72	1.96%	14,642
Nov 4, 2026	19.00	19.63	19.00	19.34	19.34	1.95%	6,590
Nov 3, 2026	18.21	19.70	18.21	18.97	18.97	0.26%	19,367
Nov 2, 2026	18.58	19.79	18.30	18.92	18.92	1.83%	8,519
Oct 30, 2026	19.31	19.80	17.55	18.58	18.58	-0.91%	12,917
Oct 29, 2026	19.94	20.55	18.12	18.75	18.75	-5.97%	12,909
Oct 28, 2026	19.49	20.00	19.01	19.94	19.94	2.94%	12,687
Oct 27, 2026	18.90	19.80	18.90	19.37	19.37	-0.77%	4,546
Oct 26, 2026	19.28	20.85	18.72	19.52	19.52	1.72%	17,371
Oct 23, 2026	19.11	19.64	18.43	19.19	19.19	-	7,243
Oct 22, 2026	19.42	19.97	18.60	19.19	19.19	-0.72%	18,647
Oct 21, 2026	20.01	20.26	19.20	19.33	19.33	-2.47%	7,172
Oct 19, 2026	19.70	20.19	19.10	19.82	19.82	-0.65%	7,826
Oct 16, 2026	19.85	20.19	19.66	19.95	19.95	-1.48%	12,788
Oct 15, 2026	20.89	20.89	19.95	20.25	20.25	-3.06%	62,401
Oct 14, 2026	19.72	20.96	19.72	20.89	20.89	1.95%	38,998
Oct 13, 2026	20.36	20.98	19.64	20.49	20.49	1.64%	35,401
Oct 12, 2026	20.20	20.55	19.85	20.16	20.16	1.82%	25,780
Oct 9, 2026	20.25	20.25	19.40	19.80	19.80	-0.40%	19,992
Oct 8, 2026	19.56	20.20	19.56	19.88	19.88	-0.95%	26,935
Oct 7, 2026	21.40	21.43	20.05	20.07	20.07	-4.84%	79,271
Oct 6, 2026	20.99	21.80	20.55	21.09	21.09	-0.33%	17,187
Oct 5, 2026	22.16	22.16	21.00	21.16	21.16	-4.04%	32,939
Oct 1, 2026	21.99	22.05	21.99	22.05	22.05	1.99%	49,382
Sep 30, 2026	22.06	22.06	21.62	21.62	21.62	-1.99%	7,137
Sep 29, 2026	21.60	22.06	21.60	22.06	22.06	1.94%	9,758
Sep 28, 2026	21.64	21.64	20.80	21.64	21.64	1.98%	37,283
Sep 25, 2026	21.22	21.22	21.22	21.22	21.22	1.97%	1,402
Sep 24, 2026	20.81	20.81	20.81	20.81	20.81	1.96%	488
Sep 23, 2026	20.41	20.41	20.41	20.41	20.41	2.00%	1,774
Sep 22, 2026	19.53	20.01	19.28	20.01	20.01	1.99%	16,517
Sep 21, 2026	19.81	19.81	19.62	19.62	19.62	-2.00%	83,752
Sep 18, 2026	20.25	20.82	20.02	20.02	20.02	-1.96%	25,019
Sep 17, 2026	20.42	20.42	20.42	20.42	20.42	-1.97%	8,093
Sep 16, 2026	20.83	20.83	20.83	20.83	20.83	-1.98%	2,707
Sep 15, 2026	21.25	21.25	21.25	21.25	21.25	-1.98%	4,313
Sep 11, 2026	21.68	21.68	21.68	21.68	21.68	-1.99%	7,556
Sep 10, 2026	22.12	22.12	22.12	22.12	22.12	-1.99%	14,972
Sep 9, 2026	22.57	22.57	22.57	22.57	22.57	-2.00%	1,862
Sep 8, 2026	23.03	23.05	23.03	23.03	23.03	-2.00%	1,824
Sep 7, 2026	23.50	23.50	23.50	23.50	23.50	-1.96%	4,248
Sep 4, 2026	23.97	23.97	23.97	23.97	23.97	-1.96%	8,944
Sep 3, 2026	24.45	24.45	24.45	24.45	24.45	-1.96%	1,177
Sep 2, 2026	25.00	25.00	24.94	24.94	24.94	-1.97%	11,520
Sep 1, 2026	25.60	25.60	25.44	25.44	25.44	-1.97%	8,455