UCHUMI SUPERMARKET PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.290	0.310	0.280	0.290	0.290	87,700
2025-08-01	0.290	0.310	0.280	0.290	0.290	106,800
2025-07-31	0.290	0.310	0.280	0.290	0.290	485,900
2025-07-30	0.290	0.310	0.290	0.290	0.290	156,300
2025-07-29	0.300	0.300	0.280	0.290	0.290	104,000
2025-07-28	0.300	0.320	0.300	0.300	0.300	979,900
2025-07-25	0.310	0.320	0.300	0.300	0.300	152,300
2025-07-24	0.310	0.320	0.300	0.310	0.310	67,000
2025-07-23	0.310	0.320	0.300	0.310	0.310	29,500
2025-07-22	0.310	0.320	0.290	0.310	0.310	258,400
2025-07-21	0.320	0.320	0.290	0.310	0.310	99,300
2025-07-18	0.320	0.320	0.300	0.320	0.320	43,000
2025-07-17	0.320	0.330	0.320	0.320	0.320	166,500
2025-07-16	0.320	0.330	0.320	0.320	0.320	284,600
2025-07-15	0.300	0.320	0.300	0.320	0.320	28,600
2025-07-14	0.310	0.320	0.290	0.300	0.300	370,600
2025-07-11	0.320	0.320	0.300	0.310	0.310	799,400
2025-07-10	0.300	0.320	0.300	0.320	0.320	67,400
2025-07-09	0.310	0.330	0.280	0.300	0.300	217,300
2025-07-08	0.310	0.330	0.290	0.310	0.310	37,000
2025-07-07	0.300	0.330	0.300	0.310	0.310	92,300
2025-07-04	0.300	0.320	0.280	0.300	0.300	194,500
2025-07-03	0.290	0.310	0.270	0.300	0.300	211,800
2025-07-02	0.310	0.320	0.280	0.290	0.290	425,800
2025-07-01	0.290	0.310	0.280	0.310	0.310	275,000
2025-06-30	0.300	0.300	0.270	0.290	0.290	198,700
2025-06-27	0.300	0.310	0.270	0.300	0.300	135,300
2025-06-26	0.320	0.320	0.300	0.300	0.300	83,700
2025-06-25	0.300	0.330	0.300	0.320	0.320	320,400
2025-06-24	0.300	0.300	0.280	0.300	0.300	109,800
2025-06-23	0.300	0.310	0.280	0.300	0.300	186,900
2025-06-20	0.290	0.300	0.290	0.300	0.300	104,000
2025-06-19	0.280	0.300	0.260	0.290	0.290	21,600
2025-06-18	0.280	0.300	0.280	0.280	0.280	51,300
2025-06-17	0.270	0.280	0.260	0.280	0.280	144,700
2025-06-16	0.260	0.280	0.260	0.270	0.270	285,000
2025-06-13	0.260	0.280	0.260	0.260	0.260	303,000
2025-06-12	0.260	0.270	0.250	0.260	0.260	93,300
2025-06-11	0.250	0.270	0.230	0.260	0.260	352,800
2025-06-10	0.250	0.270	0.230	0.250	0.250	216,800
2025-06-09	0.250	0.270	0.230	0.250	0.250	263,800
2025-06-05	0.230	0.250	0.230	0.250	0.250	119,900
2025-06-04	0.250	0.260	0.230	0.230	0.230	1,283,100
2025-06-03	0.260	0.270	0.240	0.250	0.250	861,700
2025-05-30	0.280	0.290	0.260	0.260	0.260	395,800
2025-05-29	0.300	0.300	0.270	0.280	0.280	795,100
2025-05-28	0.290	0.310	0.280	0.300	0.300	208,800
2025-05-27	0.280	0.300	0.280	0.290	0.290	416,700
2025-05-26	0.280	0.300	0.280	0.280	0.280	98,300
2025-05-23	0.290	0.310	0.280	0.280	0.280	267,300
2025-05-22	0.290	0.310	0.280	0.290	0.290	1,112,400
2025-05-21	0.310	0.320	0.280	0.290	0.290	175,300
2025-05-20	0.310	0.340	0.300	0.310	0.310	35,200
2025-05-19	0.310	0.340	0.300	0.310	0.310	566,400
2025-05-16	0.330	0.340	0.300	0.310	0.310	486,000
2025-05-15	0.330	0.340	0.320	0.330	0.330	119,400
2025-05-14	0.310	0.340	0.300	0.330	0.330	21,000
2025-05-13	0.290	0.310	0.290	0.310	0.310	76,700
2025-05-12	0.290	0.310	0.270	0.290	0.290	79,400
2025-05-09	0.280	0.300	0.270	0.290	0.290	232,800

← NewerPage 6 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.