UCHUMI SUPERMARKET PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.300	0.330	0.270	0.280	0.280	224,400
2025-05-07	0.310	0.340	0.280	0.300	0.300	190,600
2025-05-06	0.310	0.320	0.310	0.310	0.310	54,900
2025-05-05	0.320	0.320	0.300	0.310	0.310	214,200
2025-05-02	0.340	0.340	0.310	0.320	0.320	233,800
2025-04-30	0.340	0.340	0.330	0.340	0.340	127,900
2025-04-29	0.320	0.350	0.320	0.340	0.340	30,900
2025-04-28	0.350	0.380	0.320	0.320	0.320	653,700
2025-04-25	0.350	0.380	0.320	0.350	0.350	25,700
2025-04-24	0.340	0.370	0.310	0.350	0.350	42,600
2025-04-23	0.360	0.380	0.340	0.340	0.340	267,200
2025-04-22	0.370	0.380	0.350	0.360	0.360	40,400
2025-04-17	0.380	0.380	0.370	0.370	0.370	45,700
2025-04-16	0.380	0.380	0.350	0.380	0.380	178,500
2025-04-15	0.380	0.390	0.350	0.380	0.380	43,000
2025-04-14	0.390	0.410	0.360	0.380	0.380	295,400
2025-04-11	0.380	0.410	0.370	0.390	0.390	206,100
2025-04-10	0.390	0.390	0.360	0.380	0.380	129,100
2025-04-09	0.390	0.400	0.360	0.390	0.390	506,100
2025-04-08	0.370	0.400	0.370	0.390	0.390	277,000
2025-04-07	0.350	0.380	0.350	0.370	0.370	624,100
2025-04-04	0.350	0.360	0.350	0.350	0.350	184,500
2025-04-03	0.340	0.360	0.340	0.350	0.350	20,000
2025-04-02	0.350	0.350	0.330	0.340	0.340	72,300
2025-04-01	0.350	0.360	0.340	0.350	0.350	210,500
2025-03-28	0.360	0.360	0.340	0.350	0.350	157,200
2025-03-27	0.330	0.360	0.330	0.360	0.360	432,500
2025-03-26	0.340	0.360	0.310	0.330	0.330	1,074,300
2025-03-25	0.340	0.350	0.310	0.340	0.340	1,349,400
2025-03-24	0.320	0.350	0.310	0.340	0.340	282,200
2025-03-21	0.310	0.340	0.290	0.320	0.320	870,400
2025-03-20	0.300	0.330	0.300	0.310	0.310	308,600
2025-03-19	0.320	0.350	0.290	0.300	0.300	750,600
2025-03-18	0.330	0.350	0.300	0.320	0.320	663,000
2025-03-17	0.340	0.350	0.310	0.330	0.330	130,600
2025-03-14	0.310	0.340	0.310	0.340	0.340	31,000
2025-03-13	0.330	0.360	0.300	0.310	0.310	459,600
2025-03-12	0.350	0.370	0.320	0.330	0.330	377,600
2025-03-11	0.340	0.360	0.330	0.350	0.350	92,400
2025-03-10	0.350	0.350	0.330	0.340	0.340	127,200
2025-03-07	0.370	0.380	0.340	0.350	0.350	511,200
2025-03-06	0.370	0.380	0.350	0.370	0.370	657,800
2025-03-05	0.360	0.380	0.350	0.370	0.370	269,100
2025-03-04	0.350	0.380	0.340	0.360	0.360	314,100
2025-03-03	0.370	0.380	0.340	0.350	0.350	1,301,300
2025-02-28	0.380	0.390	0.360	0.370	0.370	155,300
2025-02-27	0.370	0.390	0.370	0.380	0.380	89,400
2025-02-26	0.350	0.380	0.350	0.370	0.370	716,900
2025-02-25	0.340	0.360	0.340	0.350	0.350	440,600
2025-02-24	0.330	0.340	0.330	0.340	0.340	335,300
2025-02-21	0.310	0.340	0.310	0.330	0.330	2,692,500
2025-02-20	0.290	0.310	0.290	0.310	0.310	263,200
2025-02-19	0.280	0.300	0.280	0.290	0.290	157,700
2025-02-18	0.270	0.290	0.270	0.280	0.280	379,900
2025-02-17	0.300	0.300	0.270	0.270	0.270	527,600
2025-02-14	0.330	0.330	0.300	0.300	0.300	338,000
2025-02-13	0.360	0.380	0.330	0.330	0.330	329,100
2025-02-12	0.400	0.400	0.360	0.360	0.360	368,800
2025-02-11	0.400	0.440	0.360	0.400	0.400	796,700
2025-02-10	0.380	0.410	0.380	0.400	0.400	814,200

← NewerPage 7 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.