UMEME LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13.950	13.950	13.600	13.700	13.700	500
2023-11-22	13.950	13.950	13.800	13.950	13.950	104,300
2023-11-21	13.850	14.000	13.850	13.950	13.950	7,300
2023-11-20	14.000	14.000	13.700	13.850	13.850	400
2023-11-17	13.150	14.000	13.150	14.000	14.000	2,300
2023-11-16	13.400	13.650	13.000	13.150	13.150	36,700
2023-11-15	13.400	13.400	13.400	13.400	13.400	1,200
2023-11-14	13.550	13.550	13.050	13.400	13.400	1,600
2023-11-10	13.500	13.700	13.500	13.550	13.550	3,300
2023-11-09	13.450	13.650	13.400	13.500	13.500	4,900
2023-11-08	13.650	13.650	13.400	13.450	13.450	1,800
2023-11-07	13.600	13.650	13.600	13.650	13.650	2,600
2023-11-06	13.600	13.600	13.600	13.600	13.600	1,400
2023-11-03	13.650	13.650	13.500	13.600	13.600	2,000
2023-11-02	13.600	13.650	13.600	13.650	13.650	300
2023-11-01	13.550	13.650	13.500	13.600	13.600	2,000
2023-10-31	13.950	13.950	13.350	13.550	13.550	700
2023-10-30	14.500	14.800	13.650	13.950	13.950	5,600
2023-10-27	14.950	14.950	13.500	14.500	14.500	686,500
2023-10-26	13.650	15.000	13.500	14.950	14.950	4,200
2023-10-25	13.650	13.950	13.450	13.650	13.650	1,600
2023-10-24	12.800	13.950	12.800	13.650	13.650	1,100
2023-10-23	12.800	13.000	12.800	12.800	12.800	923,000
2023-10-19	12.800	12.850	12.700	12.800	12.800	380,400
2023-10-18	13.050	13.150	12.800	12.800	12.800	775,200
2023-10-17	13.100	13.200	12.900	13.050	13.050	8,800
2023-10-16	12.850	13.100	12.850	13.100	13.100	29,700
2023-10-13	13.150	13.200	12.600	12.850	12.850	9,300
2023-10-12	13.600	13.600	13.000	13.150	13.150	1,400
2023-10-11	13.650	13.800	13.200	13.600	13.600	1,500
2023-10-09	13.300	13.950	13.000	13.650	13.650	11,700
2023-10-06	13.100	13.400	13.000	13.300	13.300	18,400
2023-10-05	13.200	13.300	13.000	13.100	13.100	3,600
2023-10-04	13.750	13.750	13.000	13.200	13.200	24,100
2023-10-03	13.450	13.900	13.450	13.750	13.750	3,300
2023-10-02	13.050	13.450	13.050	13.450	13.450	1,700
2023-09-29	13.500	13.600	13.000	13.050	13.050	6,800
2023-09-28	13.600	13.900	13.000	13.500	13.500	22,900
2023-09-27	13.450	14.000	13.150	13.600	13.600	5,800
2023-09-26	13.150	13.800	13.150	13.450	13.450	39,500
2023-09-25	13.200	13.200	13.000	13.150	13.150	30,800
2023-09-22	13.250	14.000	13.200	13.200	13.200	17,000
2023-09-21	13.050	13.250	13.050	13.250	13.250	4,700
2023-09-20	13.350	13.350	13.000	13.050	13.050	2,400
2023-09-19	13.200	14.250	13.000	13.350	13.350	4,800
2023-09-18	13.200	13.600	13.000	13.200	13.200	6,000
2023-09-15	13.200	13.200	13.100	13.200	13.200	2,400
2023-09-14	13.050	13.200	13.000	13.200	13.200	26,300
2023-09-13	13.000	13.100	13.000	13.050	13.050	3,600
2023-09-12	13.000	13.000	13.000	13.000	13.000	6,300
2023-09-11	13.050	13.050	12.550	13.000	13.000	5,700
2023-09-08	12.600	13.200	12.600	13.050	13.050	1,300
2023-09-07	13.100	13.500	12.000	12.600	12.600	67,200
2023-09-06	13.200	13.200	13.100	13.100	13.100	2,400
2023-09-05	13.100	13.300	13.100	13.200	13.200	8,200
2023-09-04	13.350	13.400	13.000	13.100	13.100	4,200
2023-09-01	13.400	13.500	13.000	13.350	13.350	6,200
2023-08-31	13.500	13.500	13.000	13.400	13.400	8,200
2023-08-30	13.600	13.600	13.500	13.500	13.500	5,600
2023-08-29	13.550	13.800	13.500	13.600	13.600	4,300

← NewerPage 13 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.