UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 15.950 | 16.300 | 15.900 | 16.200 | 16.200 | 33,700 |
| 2024-08-14 | 15.850 | 15.950 | 15.700 | 15.950 | 15.950 | 1,000 |
| 2024-08-13 | 15.550 | 15.900 | 15.500 | 15.850 | 15.850 | 10,200 |
| 2024-08-12 | 15.900 | 15.900 | 15.500 | 15.550 | 15.550 | 19,200 |
| 2024-08-09 | 15.850 | 15.950 | 15.750 | 15.900 | 15.900 | 162,100 |
| 2024-08-08 | 16.000 | 16.500 | 15.300 | 15.850 | 15.850 | 8,100 |
| 2024-08-07 | 16.500 | 16.500 | 16.000 | 16.000 | 16.000 | 16,300 |
| 2024-08-06 | 16.000 | 16.800 | 15.700 | 16.500 | 16.500 | 12,700 |
| 2024-08-05 | 16.000 | 16.200 | 15.700 | 16.000 | 16.000 | 10,900 |
| 2024-08-02 | 16.000 | 16.800 | 16.000 | 16.000 | 16.000 | 46,700 |
| 2024-08-01 | 16.200 | 16.800 | 15.700 | 16.000 | 16.000 | 4,500 |
| 2024-07-31 | 16.100 | 16.800 | 16.000 | 16.200 | 16.200 | 1,600 |
| 2024-07-30 | 16.850 | 17.500 | 16.000 | 16.100 | 16.100 | 95,600 |
| 2024-07-29 | 16.000 | 17.500 | 16.000 | 16.850 | 16.850 | 5,800 |
| 2024-07-26 | 15.950 | 16.500 | 15.900 | 16.000 | 16.000 | 88,800 |
| 2024-07-25 | 15.250 | 16.000 | 15.250 | 15.950 | 15.950 | 6,000 |
| 2024-07-24 | 15.150 | 16.000 | 15.150 | 15.250 | 15.250 | 17,400 |
| 2024-07-23 | 15.200 | 15.500 | 15.100 | 15.150 | 15.150 | 108,200 |
| 2024-07-22 | 15.400 | 15.500 | 15.100 | 15.200 | 15.200 | 139,700 |
| 2024-07-19 | 15.350 | 15.500 | 15.100 | 15.400 | 15.400 | 16,700 |
| 2024-07-18 | 15.400 | 15.500 | 15.300 | 15.350 | 15.350 | 69,600 |
| 2024-07-17 | 15.200 | 15.500 | 15.200 | 15.400 | 15.400 | 6,000 |
| 2024-07-16 | 15.400 | 15.400 | 15.000 | 15.200 | 15.200 | 137,200 |
| 2024-07-15 | 15.300 | 15.400 | 15.300 | 15.400 | 15.400 | 48,400 |
| 2024-07-12 | 14.500 | 15.400 | 14.500 | 15.300 | 15.300 | 3,500 |
| 2024-07-11 | 14.500 | 15.000 | 14.500 | 14.500 | 14.500 | 380,400 |
| 2024-07-10 | 14.750 | 15.400 | 14.500 | 14.500 | 14.500 | 358,700 |
| 2024-07-09 | 14.500 | 14.750 | 14.500 | 14.750 | 14.750 | 6,700 |
| 2024-07-08 | 14.500 | 14.750 | 14.450 | 14.500 | 14.500 | 27,900 |
| 2024-07-05 | 14.800 | 14.800 | 14.450 | 14.500 | 14.500 | 20,900 |
| 2024-07-04 | 14.850 | 14.850 | 14.700 | 14.800 | 14.800 | 2,700 |
| 2024-07-03 | 15.050 | 15.050 | 14.800 | 14.850 | 14.850 | 14,200 |
| 2024-07-02 | 15.300 | 15.400 | 14.800 | 15.050 | 15.050 | 14,300 |
| 2024-07-01 | 15.450 | 15.450 | 14.900 | 15.300 | 15.300 | 11,600 |
| 2024-06-28 | 16.400 | 16.400 | 15.300 | 15.450 | 15.450 | 110,200 |
| 2024-06-27 | 15.300 | 16.750 | 15.300 | 16.400 | 16.400 | 1,100 |
| 2024-06-26 | 16.550 | 16.900 | 15.000 | 15.300 | 15.300 | 34,600 |
| 2024-06-25 | 16.650 | 16.900 | 16.000 | 16.550 | 16.550 | 14,900 |
| 2024-06-24 | 16.500 | 17.000 | 16.000 | 16.650 | 16.650 | 18,600 |
| 2024-06-21 | 16.050 | 16.950 | 16.050 | 16.500 | 16.500 | 24,500 |
| 2024-06-20 | 16.050 | 16.950 | 16.000 | 16.050 | 16.050 | 28,700 |
| 2024-06-19 | 16.500 | 17.000 | 16.000 | 16.050 | 16.050 | 1,084,500 |
| 2024-06-18 | 16.900 | 17.000 | 16.000 | 16.500 | 16.500 | 11,400 |
| 2024-06-14 | 16.850 | 17.000 | 16.800 | 16.900 | 16.900 | 9,300 |
| 2024-06-13 | 16.150 | 17.000 | 16.150 | 16.850 | 16.850 | 9,700 |
| 2024-06-12 | 16.100 | 16.800 | 16.000 | 16.150 | 16.150 | 145,000 |
| 2024-06-11 | 16.800 | 17.050 | 16.000 | 16.100 | 16.100 | 310,000 |
| 2024-06-10 | 16.100 | 17.000 | 16.100 | 16.800 | 16.800 | 2,200 |
| 2024-06-07 | 16.200 | 17.500 | 16.050 | 16.100 | 16.100 | 793,700 |
| 2024-06-06 | 16.800 | 17.550 | 16.000 | 16.200 | 16.200 | 181,800 |
| 2024-06-05 | 16.150 | 17.500 | 16.150 | 16.800 | 16.800 | 39,600 |
| 2024-06-04 | 15.750 | 17.000 | 15.750 | 16.150 | 16.150 | 4,600 |
| 2024-06-03 | 16.500 | 16.500 | 15.700 | 15.750 | 15.750 | 687,600 |
| 2024-05-31 | 15.850 | 16.700 | 15.850 | 16.500 | 16.500 | 14,000 |
| 2024-05-30 | 15.850 | 16.000 | 15.400 | 15.850 | 15.850 | 205,300 |
| 2024-05-29 | 15.850 | 16.000 | 15.800 | 15.850 | 15.850 | 79,700 |
| 2024-05-28 | 15.900 | 15.900 | 15.800 | 15.850 | 15.850 | 37,200 |
| 2024-05-27 | 15.900 | 16.000 | 15.850 | 15.900 | 15.900 | 16,700 |
| 2024-05-24 | 15.900 | 15.950 | 15.900 | 15.900 | 15.900 | 19,800 |
| 2024-05-23 | 15.700 | 16.000 | 15.600 | 15.900 | 15.900 | 6,300 |
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.