UMEME LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	14.150	14.300	14.150	14.200	14.200	64,500
2023-05-31	14.150	14.250	14.150	14.150	14.150	25,100
2023-05-30	14.200	14.300	14.100	14.150	14.150	117,300
2023-05-29	14.100	14.300	14.100	14.200	14.200	56,200
2023-05-26	14.050	14.300	14.000	14.100	14.100	34,400
2023-05-25	14.000	14.050	14.000	14.050	14.050	25,100
2023-05-24	14.000	14.050	13.950	14.000	14.000	10,900
2023-05-23	14.050	14.050	13.950	14.000	14.000	28,200
2023-05-22	14.050	14.050	14.000	14.050	14.050	11,400
2023-05-19	13.900	14.050	13.900	14.050	14.050	11,500
2023-05-18	13.750	14.000	13.650	13.900	13.900	11,100
2023-05-17	13.950	13.950	13.650	13.750	13.750	5,000
2023-05-16	14.000	14.050	13.900	13.950	13.950	8,400
2023-05-15	14.000	14.050	14.000	14.000	14.000	22,100
2023-05-12	14.000	14.100	14.000	14.000	14.000	3,400
2023-05-11	14.000	14.100	14.000	14.000	14.000	91,700
2023-05-10	14.000	14.000	13.900	14.000	14.000	1,000
2023-05-09	14.100	14.200	13.950	14.000	14.000	15,900
2023-05-08	13.950	14.300	13.950	14.100	14.100	600
2023-05-05	13.950	13.950	13.950	13.950	13.950	400
2023-05-04	14.000	14.100	13.900	13.950	13.950	6,900
2023-05-03	14.000	14.100	13.950	14.000	14.000	27,400
2023-05-02	14.150	14.150	13.850	14.000	14.000	1,500
2023-04-28	13.900	14.200	13.800	14.150	14.150	4,500
2023-04-27	14.050	14.050	13.800	13.900	13.900	6,200
2023-04-26	14.350	14.500	14.000	14.050	14.050	9,500
2023-04-25	14.200	14.500	14.200	14.350	14.350	22,800
2023-04-24	13.950	15.000	13.800	14.200	14.200	10,200
2023-04-20	13.850	14.900	13.850	13.950	13.950	34,900
2023-04-19	13.850	14.000	13.800	13.850	13.850	19,100
2023-04-18	13.850	14.000	13.750	13.850	13.850	33,800
2023-04-17	15.050	15.050	13.750	13.850	13.850	97,900
2023-04-14	13.800	15.150	13.800	15.050	15.050	23,600
2023-04-13	13.750	14.000	13.400	13.800	13.800	35,100
2023-04-12	12.650	13.900	12.650	13.750	13.750	42,500
2023-04-11	12.450	13.500	12.450	12.650	12.650	35,500
2023-04-06	12.300	12.500	12.300	12.450	12.450	9,800
2023-04-05	12.250	12.450	12.250	12.300	12.300	54,800
2023-04-04	12.050	12.500	12.000	12.250	12.250	20,900
2023-04-03	11.650	12.500	11.650	12.050	12.050	82,700
2023-03-31	11.250	12.350	11.250	11.650	11.650	94,300
2023-03-30	10.850	11.900	10.500	11.250	11.250	69,900
2023-03-29	10.100	11.100	10.100	10.850	10.850	6,900
2023-03-28	10.100	10.900	10.000	10.100	10.100	139,100
2023-03-27	9.960	10.950	9.960	10.100	10.100	159,900
2023-03-24	9.120	10.000	9.120	9.960	9.960	700
2023-03-23	9.800	9.980	9.000	9.120	9.120	32,400
2023-03-22	9.820	9.820	9.700	9.800	9.800	10,200
2023-03-21	9.800	10.000	9.700	9.820	9.820	21,800
2023-03-20	9.800	10.000	9.700	9.800	9.800	58,500
2023-03-17	9.960	10.000	9.700	9.800	9.800	12,100
2023-03-16	9.980	10.050	9.800	9.960	9.960	32,800
2023-03-15	9.980	10.000	9.980	9.980	9.980	7,200
2023-03-14	9.720	10.000	9.720	9.980	9.980	3,400
2023-03-13	10.000	10.000	9.500	9.720	9.720	21,300
2023-03-10	10.000	10.000	9.900	10.000	10.000	23,700
2023-03-09	10.000	10.300	10.000	10.000	10.000	12,700
2023-03-08	10.050	10.300	10.000	10.000	10.000	4,200
2023-03-07	9.920	10.300	9.920	10.050	10.050	1,200
2023-03-06	9.940	10.500	9.900	9.920	9.920	15,200

← NewerPage 15 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.