UCHUMI SUPERMARKET PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.370	0.380	0.340	0.350	0.350	459,291
2025-10-29	0.370	0.380	0.360	0.370	0.370	73,057
2025-10-28	0.400	0.400	0.360	0.370	0.370	127,000
2025-10-27	0.370	0.400	0.370	0.400	0.400	335,710
2025-10-24	0.350	0.380	0.350	0.370	0.370	131,642
2025-10-23	0.370	0.370	0.340	0.350	0.350	165,184
2025-10-22	0.370	0.370	0.350	0.370	0.370	54,150
2025-10-21	0.370	0.390	0.340	0.370	0.370	147,583
2025-10-16	0.390	0.390	0.360	0.370	0.370	51,547
2025-10-15	0.390	0.400	0.360	0.390	0.390	237,587
2025-10-14	0.390	0.400	0.360	0.390	0.390	90,555
2025-10-13	0.370	0.400	0.370	0.390	0.390	78,210
2025-10-09	0.360	0.390	0.360	0.370	0.370	646,527
2025-10-08	0.380	0.400	0.350	0.360	0.360	554,756
2025-10-07	0.390	0.400	0.370	0.380	0.380	270,965
2025-10-06	0.390	0.400	0.370	0.390	0.390	148,059
2025-10-03	0.390	0.410	0.370	0.390	0.390	132,899
2025-10-02	0.410	0.410	0.370	0.390	0.390	609,477
2025-10-01	0.380	0.410	0.380	0.410	0.410	515,290
2025-09-30	0.370	0.400	0.370	0.380	0.380	539,049
2025-09-29	0.340	0.370	0.340	0.370	0.370	100,481
2025-09-26	0.350	0.350	0.330	0.340	0.340	55,013
2025-09-25	0.350	0.380	0.340	0.350	0.350	464,978
2025-09-24	0.350	0.370	0.330	0.350	0.350	123,236
2025-09-23	0.340	0.370	0.320	0.350	0.350	2,627,894
2025-09-22	0.350	0.350	0.320	0.340	0.340	161,940
2025-09-19	0.350	0.350	0.340	0.350	0.350	22,847
2025-09-18	0.350	0.380	0.340	0.350	0.350	751,981
2025-09-17	0.350	0.380	0.340	0.350	0.350	318,832
2025-09-16	0.330	0.360	0.330	0.350	0.350	603,537
2025-09-15	0.340	0.340	0.310	0.330	0.330	187,384
2025-09-12	0.330	0.340	0.320	0.340	0.340	528,187
2025-09-11	0.320	0.330	0.300	0.330	0.330	131,432
2025-09-10	0.310	0.320	0.300	0.320	0.320	798,743
2025-09-09	0.310	0.320	0.300	0.310	0.310	446,179
2025-09-08	0.310	0.310	0.300	0.310	0.310	1,241,437
2025-09-05	0.300	0.310	0.300	0.310	0.310	646,895
2025-09-04	0.300	0.310	0.290	0.300	0.300	79,038
2025-09-03	0.290	0.310	0.270	0.300	0.300	93,652
2025-09-02	0.290	0.310	0.280	0.290	0.290	1,029,704
2025-09-01	0.300	0.310	0.290	0.290	0.290	287,007
2025-08-29	0.300	0.310	0.290	0.300	0.300	98,348
2025-08-28	0.300	0.310	0.280	0.300	0.300	259,576
2025-08-27	0.290	0.310	0.280	0.300	0.300	64,440
2025-08-26	0.290	0.300	0.280	0.290	0.290	137,576
2025-08-25	0.300	0.300	0.280	0.290	0.290	86,641
2025-08-22	0.300	0.300	0.290	0.300	0.300	138,257
2025-08-21	0.300	0.300	0.290	0.300	0.300	152,191
2025-08-20	0.300	0.310	0.290	0.300	0.300	235,715
2025-08-19	0.310	0.310	0.290	0.300	0.300	91,618
2025-08-18	0.300	0.310	0.280	0.310	0.310	235,685
2025-08-15	0.300	0.310	0.290	0.300	0.300	242,525
2025-08-14	0.310	0.310	0.290	0.300	0.300	66,862
2025-08-13	0.310	0.320	0.290	0.310	0.310	25,780
2025-08-12	0.310	0.320	0.300	0.310	0.310	503,656
2025-08-11	0.310	0.320	0.300	0.310	0.310	61,288
2025-08-08	0.290	0.310	0.280	0.310	0.310	573,729
2025-08-07	0.290	0.310	0.280	0.290	0.290	87,300
2025-08-06	0.300	0.320	0.290	0.290	0.290	101,200
2025-08-05	0.290	0.310	0.280	0.300	0.300	264,700

← NewerPage 5 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.