UCHUMI SUPERMARKET PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.850	1.950	1.850	1.880	1.880	719,857
2026-04-24	1.830	1.880	1.810	1.850	1.850	150,050
2026-04-23	1.820	1.880	1.810	1.830	1.830	744,520
2026-04-22	1.900	1.900	1.750	1.820	1.820	806,221
2026-04-21	1.840	1.930	1.840	1.900	1.900	118,536
2026-04-20	1.920	1.960	1.730	1.840	1.840	910,516
2026-04-17	1.910	1.980	1.890	1.920	1.920	1,186,787
2026-04-16	1.970	1.970	1.900	1.910	1.910	400,266
2026-04-15	1.960	2.000	1.940	1.970	1.970	269,263
2026-04-14	2.000	2.000	1.950	1.960	1.960	254,221
2026-04-13	2.000	2.030	1.970	2.000	2.000	264,353
2026-04-10	1.890	2.070	1.890	2.000	2.000	772,188
2026-04-09	2.010	2.010	1.810	1.890	1.890	662,080
2026-04-08	2.010	2.060	1.970	2.010	2.010	454,363
2026-04-07	2.040	2.060	1.930	2.010	2.010	354,196
2026-04-02	2.040	2.090	2.000	2.040	2.040	340,769
2026-04-01	2.040	2.130	2.020	2.040	2.040	520,847
2026-03-31	1.990	2.180	1.950	2.040	2.040	850,171
2026-03-30	1.840	2.020	1.820	1.990	1.990	730,445
2026-03-27	1.930	1.940	1.740	1.840	1.840	428,645
2026-03-26	2.010	2.020	1.810	1.930	1.930	616,552
2026-03-25	2.060	2.070	2.000	2.010	2.010	1,278,451
2026-03-24	2.180	2.180	2.000	2.060	2.060	966,542
2026-03-23	2.180	2.200	2.150	2.180	2.180	1,040,746
2026-03-19	2.180	2.210	2.150	2.180	2.180	1,179,941
2026-03-18	2.150	2.200	2.110	2.180	2.180	412,463
2026-03-17	2.060	2.210	2.060	2.150	2.150	1,235,611
2026-03-16	2.040	2.100	2.020	2.060	2.060	544,082
2026-03-13	2.090	2.160	2.000	2.040	2.040	1,532,360
2026-03-12	2.110	2.210	2.000	2.090	2.090	1,416,688
2026-03-11	2.000	2.200	1.900	2.110	2.110	4,003,771
2026-03-10	1.820	2.000	1.820	2.000	2.000	1,871,753
2026-03-09	1.800	1.980	1.620	1.820	1.820	1,895,807
2026-03-06	1.990	1.990	1.800	1.800	1.800	1,463,534
2026-03-05	2.210	2.210	1.990	1.990	1.990	360,133
2026-03-04	2.450	2.450	2.210	2.210	2.210	156,265
2026-03-03	2.710	2.710	2.440	2.450	2.450	626,230
2026-03-02	2.930	2.930	2.640	2.710	2.710	1,262,142
2026-02-27	2.670	2.930	2.670	2.930	2.930	2,394,342
2026-02-26	2.430	2.670	2.430	2.670	2.670	1,922,280
2026-02-25	2.210	2.430	2.210	2.430	2.430	1,098,419
2026-02-24	2.010	2.210	2.010	2.210	2.210	1,285,338
2026-02-23	1.840	2.020	1.840	2.010	2.010	1,480,821
2026-02-20	1.720	1.890	1.720	1.840	1.840	1,863,641
2026-02-19	1.600	1.760	1.600	1.720	1.720	2,450,876
2026-02-18	1.460	1.600	1.460	1.600	1.600	1,222,532
2026-02-17	1.360	1.490	1.360	1.460	1.460	756,026
2026-02-16	1.340	1.370	1.300	1.360	1.360	1,017,946
2026-02-13	1.320	1.440	1.280	1.340	1.340	1,290,154
2026-02-12	1.310	1.360	1.300	1.320	1.320	938,495
2026-02-11	1.310	1.430	1.270	1.310	1.310	694,339
2026-02-10	1.310	1.330	1.300	1.310	1.310	316,818
2026-02-09	1.310	1.320	1.290	1.310	1.310	196,972
2026-02-06	1.300	1.320	1.300	1.310	1.310	737,024
2026-02-05	1.310	1.330	1.300	1.300	1.300	751,697
2026-02-04	1.300	1.330	1.300	1.310	1.310	241,258
2026-02-03	1.290	1.330	1.270	1.300	1.300	602,115
2026-02-02	1.270	1.300	1.250	1.290	1.290	395,616
2026-01-30	1.230	1.300	1.230	1.270	1.270	179,702
2026-01-29	1.290	1.300	1.190	1.230	1.230	557,878

← NewerPage 3 of 5 · 248 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.