UMEME LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	13.800	13.800	13.500	13.550	13.550	1,500
2023-08-25	13.800	13.800	13.800	13.800	13.800	0
2023-08-24	13.850	13.850	13.800	13.800	13.800	1,300
2023-08-23	13.950	13.950	13.850	13.850	13.850	4,100
2023-08-22	14.000	14.000	13.850	13.950	13.950	13,500
2023-08-21	14.200	14.200	13.000	14.000	14.000	12,500
2023-08-18	14.050	14.300	14.050	14.200	14.200	11,800
2023-08-17	14.150	14.150	14.050	14.050	14.050	4,000
2023-08-16	14.450	14.450	14.050	14.150	14.150	13,400
2023-08-15	14.350	14.500	14.350	14.450	14.450	6,000
2023-08-14	14.300	14.900	14.050	14.350	14.350	27,300
2023-08-11	14.200	14.350	13.750	14.300	14.300	900
2023-08-10	14.300	14.500	14.200	14.200	14.200	19,600
2023-08-09	14.000	14.500	13.950	14.300	14.300	24,600
2023-08-08	14.250	14.500	14.000	14.000	14.000	48,600
2023-08-07	14.300	14.450	14.000	14.250	14.250	4,700
2023-08-04	14.250	14.300	14.000	14.300	14.300	16,200
2023-08-03	13.950	14.450	13.950	14.250	14.250	26,300
2023-08-02	13.950	14.500	13.500	13.950	13.950	36,800
2023-08-01	13.350	14.000	13.350	13.950	13.950	19,900
2023-07-31	13.300	13.350	13.300	13.350	13.350	20,000
2023-07-28	13.100	13.350	12.950	13.300	13.300	5,900
2023-07-27	13.100	13.450	13.000	13.100	13.100	13,100
2023-07-26	13.200	13.450	13.000	13.100	13.100	12,800
2023-07-25	12.900	14.000	12.900	13.200	13.200	11,600
2023-07-24	12.000	13.200	12.000	12.900	12.900	40,800
2023-07-21	12.050	12.600	11.900	12.000	12.000	40,100
2023-07-20	13.100	13.400	11.900	12.050	12.050	66,800
2023-07-19	13.450	13.500	12.600	13.100	13.100	7,400
2023-07-18	13.950	13.950	12.600	13.450	13.450	49,100
2023-07-17	14.000	14.250	13.950	13.950	13.950	218,600
2023-07-14	13.000	14.250	13.000	14.000	14.000	661,300
2023-07-13	12.000	13.150	12.000	13.000	13.000	104,900
2023-07-12	10.950	12.000	10.950	12.000	12.000	14,600
2023-07-11	10.000	11.000	10.000	10.950	10.950	6,700
2023-07-10	9.980	10.100	9.800	10.000	10.000	118,000
2023-07-07	10.050	10.050	9.900	9.980	9.980	237,400
2023-07-06	10.850	10.900	10.000	10.050	10.050	870,000
2023-07-05	11.900	11.950	10.750	10.850	10.850	209,700
2023-07-04	12.000	12.000	10.900	11.900	11.900	4,100
2023-07-03	13.200	13.200	11.900	12.000	12.000	222,300
2023-06-30	14.550	14.550	13.100	13.200	13.200	24,800
2023-06-29	16.150	16.150	14.550	14.550	14.550	1,600
2023-06-27	17.100	17.900	15.900	16.150	16.150	47,900
2023-06-26	17.600	18.000	16.600	17.100	17.100	52,500
2023-06-23	17.750	18.000	17.200	17.600	17.600	88,700
2023-06-22	17.150	18.000	17.150	17.750	17.750	47,400
2023-06-21	17.000	17.450	17.000	17.150	17.150	12,500
2023-06-20	16.050	17.000	16.050	17.000	17.000	100
2023-06-19	15.950	16.100	15.900	16.050	16.050	59,800
2023-06-16	15.750	16.000	15.750	15.950	15.950	31,500
2023-06-15	16.000	16.000	15.500	15.750	15.750	258,900
2023-06-14	16.450	16.450	16.000	16.000	16.000	123,800
2023-06-13	16.200	16.450	16.200	16.450	16.450	20,600
2023-06-12	15.900	17.200	15.900	16.200	16.200	8,000
2023-06-09	15.850	15.900	15.850	15.900	15.900	1,700
2023-06-08	15.500	16.000	15.500	15.850	15.850	14,600
2023-06-07	15.500	15.700	15.500	15.500	15.500	9,700
2023-06-06	14.400	15.500	14.400	15.500	15.500	6,100
2023-06-05	14.200	15.500	14.200	14.400	14.400	6,300

← NewerPage 14 of 21 · 1,241 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.