UCHUMI SUPERMARKET PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.250	1.300	1.200	1.290	1.290	410,235
2026-01-27	1.270	1.350	1.190	1.250	1.250	743,609
2026-01-26	1.260	1.320	1.200	1.270	1.270	263,558
2026-01-23	1.280	1.360	1.200	1.260	1.260	481,030
2026-01-22	1.240	1.320	1.190	1.280	1.280	646,975
2026-01-21	1.310	1.320	1.190	1.240	1.240	977,265
2026-01-20	1.280	1.360	1.260	1.310	1.310	629,863
2026-01-19	1.210	1.330	1.210	1.280	1.280	667,127
2026-01-16	1.240	1.280	1.150	1.210	1.210	413,294
2026-01-15	1.260	1.300	1.200	1.240	1.240	440,259
2026-01-14	1.210	1.300	1.200	1.260	1.260	626,674
2026-01-13	1.210	1.280	1.150	1.210	1.210	524,154
2026-01-12	1.160	1.270	1.100	1.210	1.210	889,275
2026-01-09	1.220	1.220	1.100	1.160	1.160	586,673
2026-01-08	1.320	1.320	1.190	1.220	1.220	699,607
2026-01-07	1.290	1.340	1.280	1.320	1.320	881,977
2026-01-06	1.240	1.360	1.120	1.290	1.290	2,725,511
2026-01-05	1.130	1.240	1.130	1.240	1.240	979,388
2026-01-02	1.030	1.130	1.030	1.130	1.130	447,614
2025-12-31	0.940	1.030	0.940	1.030	1.030	395,057
2025-12-30	0.860	0.940	0.860	0.940	0.940	161,485
2025-12-29	0.790	0.860	0.790	0.860	0.860	346,348
2025-12-24	0.790	0.860	0.720	0.790	0.790	1,225,623
2025-12-23	0.870	0.870	0.790	0.790	0.790	532,585
2025-12-22	0.960	0.960	0.870	0.870	0.870	541,667
2025-12-19	1.060	1.060	0.960	0.960	0.960	150,885
2025-12-18	1.170	1.170	1.060	1.060	1.060	298,143
2025-12-17	1.300	1.300	1.170	1.170	1.170	236,483
2025-12-16	1.440	1.440	1.300	1.300	1.300	293,909
2025-12-15	1.590	1.590	1.440	1.440	1.440	156,872
2025-12-11	1.760	1.760	1.590	1.590	1.590	392,362
2025-12-10	1.850	1.920	1.670	1.760	1.760	1,210,756
2025-12-09	1.760	1.930	1.730	1.850	1.850	4,392,003
2025-12-08	1.600	1.760	1.600	1.760	1.760	663,990
2025-12-05	1.460	1.600	1.460	1.600	1.600	1,694,244
2025-12-04	1.340	1.470	1.340	1.460	1.460	129,514
2025-12-03	1.220	1.340	1.220	1.340	1.340	677,134
2025-12-02	1.110	1.220	1.110	1.220	1.220	558,488
2025-12-01	1.080	1.180	0.980	1.110	1.110	2,796,987
2025-11-28	1.020	1.120	1.000	1.080	1.080	2,807,395
2025-11-27	0.930	1.020	0.930	1.020	1.020	2,013,916
2025-11-26	0.850	0.930	0.850	0.930	0.930	309,770
2025-11-25	0.790	0.860	0.790	0.850	0.850	620,033
2025-11-24	0.740	0.810	0.740	0.790	0.790	1,844,741
2025-11-21	0.680	0.740	0.680	0.740	0.740	262,313
2025-11-20	0.620	0.680	0.620	0.680	0.680	839,853
2025-11-19	0.570	0.620	0.570	0.620	0.620	495,476
2025-11-18	0.520	0.570	0.520	0.570	0.570	164,559
2025-11-17	0.480	0.520	0.480	0.520	0.520	656,672
2025-11-14	0.440	0.480	0.440	0.480	0.480	221,658
2025-11-13	0.400	0.440	0.400	0.440	0.440	613,629
2025-11-12	0.380	0.410	0.380	0.400	0.400	1,538,402
2025-11-11	0.360	0.390	0.340	0.380	0.380	173,829
2025-11-10	0.390	0.390	0.360	0.360	0.360	543,088
2025-11-07	0.390	0.400	0.370	0.390	0.390	173,852
2025-11-06	0.380	0.400	0.380	0.390	0.390	388,494
2025-11-05	0.370	0.390	0.360	0.380	0.380	100,799
2025-11-04	0.360	0.380	0.360	0.370	0.370	169,546
2025-11-03	0.360	0.370	0.350	0.360	0.360	102,211
2025-10-31	0.350	0.380	0.350	0.360	0.360	103,079

← NewerPage 4 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.