UMEME LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	15.750	16.000	15.500	15.700	15.700	24,100
2024-05-21	15.800	15.900	15.700	15.750	15.750	4,000
2024-05-20	15.850	15.950	15.600	15.800	15.800	10,300
2024-05-17	15.900	16.000	15.500	15.850	15.850	2,200
2024-05-16	15.900	16.000	15.500	15.900	15.900	14,100
2024-05-15	15.400	16.000	15.400	15.900	15.900	7,800
2024-05-14	15.900	16.000	15.000	15.400	15.400	45,100
2024-05-13	15.850	15.900	15.800	15.900	15.900	4,500
2024-05-09	15.850	16.000	15.500	15.850	15.850	10,700
2024-05-08	15.950	16.000	15.500	15.850	15.850	4,500
2024-05-07	15.700	16.000	15.550	15.950	15.950	3,200
2024-05-06	16.000	16.000	15.500	15.700	15.700	8,500
2024-05-03	15.700	16.000	15.700	16.000	16.000	2,300
2024-05-02	15.550	16.000	15.500	15.700	15.700	11,900
2024-04-30	15.550	15.650	15.500	15.550	15.550	29,200
2024-04-29	15.450	15.650	15.450	15.550	15.550	10,900
2024-04-26	15.450	15.650	15.450	15.450	15.450	4,507,700
2024-04-25	15.200	15.600	15.200	15.450	15.450	2,400
2024-04-24	15.600	15.600	15.150	15.200	15.200	6,800
2024-04-23	15.550	15.650	15.500	15.600	15.600	600
2024-04-22	15.650	15.650	15.500	15.550	15.550	21,500
2024-04-19	15.650	15.650	15.650	15.650	15.650	7,900
2024-04-18	15.500	15.650	15.500	15.650	15.650	36,300
2024-04-17	15.600	15.600	15.500	15.500	15.500	1,200
2024-04-16	15.500	15.650	15.500	15.600	15.600	23,400
2024-04-15	15.650	15.650	15.450	15.500	15.500	36,900
2024-04-12	15.450	16.000	15.450	15.650	15.650	3,600
2024-04-11	15.450	15.450	15.450	15.450	15.450	2,400
2024-04-09	16.300	16.300	15.300	15.450	15.450	2,500
2024-04-08	16.050	16.350	15.500	16.300	16.300	15,400
2024-04-05	16.050	16.150	15.700	16.050	16.050	4,200
2024-04-04	15.300	16.250	15.300	16.050	16.050	7,200
2024-04-03	15.450	15.450	15.200	15.300	15.300	8,990
2024-04-02	15.200	16.200	15.100	15.450	15.450	1,900
2024-03-28	15.750	16.550	15.050	15.200	15.200	6,900
2024-03-27	15.100	16.600	15.000	15.750	15.750	4,900
2024-03-26	15.100	15.350	14.500	15.100	15.100	22,400
2024-03-25	14.000	15.400	14.000	15.100	15.100	48,900
2024-03-22	13.750	14.400	13.750	14.000	14.000	23,100
2024-03-21	13.800	14.000	13.700	13.750	13.750	4,200
2024-03-20	14.000	14.000	13.700	13.800	13.800	5,000
2024-03-19	13.600	14.000	13.600	14.000	14.000	500
2024-03-18	13.850	14.400	13.000	13.600	13.600	800
2024-03-15	13.950	14.400	13.700	13.850	13.850	28,400
2024-03-14	14.100	14.450	13.600	13.950	13.950	1,100
2024-03-13	14.350	14.400	13.900	14.100	14.100	3,400
2024-03-12	14.000	14.500	14.000	14.350	14.350	2,900
2024-03-11	13.900	14.000	13.900	14.000	14.000	3,700
2024-03-08	13.500	13.950	13.500	13.900	13.900	600
2024-03-07	13.950	14.000	13.500	13.500	13.500	8,900
2024-03-06	13.500	14.000	13.500	13.950	13.950	1,900
2024-03-05	13.550	14.000	13.450	13.500	13.500	121,200
2024-03-04	13.400	14.350	13.400	13.550	13.550	38,700
2024-03-01	13.600	14.400	13.000	13.400	13.400	112,900
2024-02-29	13.350	14.500	13.350	13.600	13.600	1,000
2024-02-28	14.500	14.500	13.050	13.350	13.350	88,600
2024-02-27	14.200	14.500	14.200	14.500	14.500	1,500
2024-02-26	14.500	14.500	14.200	14.200	14.200	18,900
2024-02-23	14.500	14.500	14.500	14.500	14.500	3,200
2024-02-22	14.300	14.500	14.300	14.500	14.500	22,100

← NewerPage 11 of 21 · 1,244 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.