UCHUMI SUPERMARKET PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.700	1.700	1.600	1.650	1.650	379,516
2026-07-22	1.700	1.700	1.630	1.700	1.700	134,727
2026-07-21	1.670	1.700	1.670	1.700	1.700	124,718
2026-07-20	1.630	1.700	1.620	1.670	1.670	87,716
2026-07-17	1.680	1.700	1.600	1.630	1.630	596,438
2026-07-16	1.730	1.730	1.630	1.680	1.680	117,792
2026-07-15	1.700	1.800	1.680	1.730	1.730	118,735
2026-07-14	1.700	1.760	1.650	1.700	1.700	209,776
2026-07-13	1.740	1.760	1.650	1.700	1.700	258,199
2026-07-10	1.690	1.790	1.690	1.740	1.740	131,272
2026-07-09	1.690	1.720	1.640	1.690	1.690	85,500
2026-07-08	1.710	1.730	1.650	1.690	1.690	121,995
2026-07-07	1.760	1.760	1.600	1.710	1.710	83,435
2026-07-06	1.650	1.800	1.600	1.760	1.760	336,910
2026-07-03	1.640	1.800	1.610	1.650	1.650	105,989
2026-07-02	1.640	1.700	1.600	1.640	1.640	58,634
2026-07-01	1.690	1.760	1.600	1.640	1.640	227,803
2026-06-30	1.700	1.710	1.660	1.690	1.690	45,178
2026-06-29	1.700	1.740	1.620	1.700	1.700	237,080
2026-06-26	1.760	1.800	1.650	1.700	1.700	253,131
2026-06-25	1.780	1.900	1.700	1.760	1.760	413,594
2026-06-24	1.690	1.830	1.690	1.780	1.780	97,775
2026-06-23	1.590	1.740	1.530	1.690	1.690	551,794
2026-06-22	1.710	1.710	1.590	1.590	1.590	369,468
2026-06-19	1.680	1.840	1.570	1.710	1.710	141,304
2026-06-18	1.840	1.840	1.660	1.680	1.680	253,041
2026-06-17	1.900	2.090	1.770	1.840	1.840	358,781
2026-06-16	1.770	1.940	1.770	1.900	1.900	785,700
2026-06-15	1.650	1.810	1.650	1.770	1.770	381,322
2026-06-12	1.530	1.680	1.530	1.650	1.650	584,408
2026-06-11	1.430	1.570	1.400	1.530	1.530	310,733
2026-06-10	1.410	1.450	1.400	1.430	1.430	98,385
2026-06-09	1.410	1.500	1.390	1.410	1.410	226,196
2026-06-08	1.450	1.470	1.390	1.410	1.410	186,682
2026-06-05	1.470	1.500	1.380	1.450	1.450	345,302
2026-06-04	1.530	1.530	1.450	1.470	1.470	98,488
2026-06-03	1.530	1.550	1.500	1.530	1.530	191,646
2026-06-02	1.530	1.540	1.500	1.530	1.530	143,720
2026-05-29	1.520	1.550	1.500	1.530	1.530	68,061
2026-05-28	1.470	1.610	1.400	1.520	1.520	138,147
2026-05-26	1.540	1.550	1.430	1.470	1.470	212,928
2026-05-25	1.580	1.620	1.460	1.540	1.540	271,321
2026-05-22	1.610	1.770	1.460	1.580	1.580	606,958
2026-05-21	1.700	1.700	1.550	1.610	1.610	304,137
2026-05-20	1.700	1.720	1.680	1.700	1.700	86,370
2026-05-19	1.640	1.750	1.600	1.700	1.700	252,259
2026-05-18	1.730	1.830	1.600	1.640	1.640	421,879
2026-05-15	1.790	1.800	1.620	1.730	1.730	189,414
2026-05-14	1.770	1.900	1.750	1.790	1.790	172,138
2026-05-13	1.800	1.840	1.660	1.770	1.770	126,922
2026-05-12	1.810	1.960	1.750	1.800	1.800	53,250
2026-05-11	1.790	1.890	1.650	1.810	1.810	288,520
2026-05-08	1.820	1.850	1.720	1.790	1.790	233,925
2026-05-07	1.840	1.870	1.800	1.820	1.820	181,323
2026-05-06	1.850	1.870	1.800	1.840	1.840	1,208,390
2026-05-05	1.850	1.880	1.840	1.850	1.850	327,239
2026-05-04	1.880	1.880	1.840	1.850	1.850	533,905
2026-04-30	1.900	1.900	1.870	1.880	1.880	334,900
2026-04-29	1.900	1.940	1.870	1.900	1.900	111,809
2026-04-28	1.880	1.950	1.870	1.900	1.900	221,821

← NewerPage 2 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.