UMEME LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	9.860	10.000	9.700	9.940	9.940	10,700
2023-03-02	9.840	9.900	9.800	9.860	9.860	3,300
2023-03-01	9.800	9.900	9.800	9.840	9.840	1,100
2023-02-28	9.900	9.900	9.800	9.800	9.800	9,100
2023-02-27	9.900	9.900	9.900	9.900	9.900	4,300
2023-02-24	9.760	9.900	9.760	9.900	9.900	2,600
2023-02-23	9.820	9.900	9.600	9.760	9.760	5,200
2023-02-22	9.780	9.900	9.600	9.820	9.820	13,500
2023-02-21	9.840	9.840	9.600	9.780	9.780	5,500
2023-02-20	9.960	10.000	9.800	9.840	9.840	8,100
2023-02-17	10.000	10.000	9.800	9.960	9.960	10,500
2023-02-16	10.000	10.400	10.000	10.000	10.000	2,000
2023-02-15	9.800	10.000	9.800	10.000	10.000	2,200
2023-02-14	9.800	10.000	9.800	9.800	9.800	113,800
2023-02-13	9.700	9.800	9.700	9.800	9.800	3,900
2023-02-10	9.740	9.800	9.620	9.700	9.700	19,700
2023-02-09	9.800	9.800	9.720	9.740	9.740	1,200
2023-02-08	9.620	9.800	9.620	9.800	9.800	4,700
2023-02-07	9.520	9.800	9.520	9.620	9.620	2,000
2023-02-06	9.580	9.800	9.500	9.520	9.520	40,000
2023-02-03	9.560	10.000	9.500	9.580	9.580	3,900
2023-02-02	9.520	9.600	9.500	9.560	9.560	12,000
2023-02-01	9.680	10.000	9.400	9.520	9.520	14,100
2023-01-31	9.560	9.900	9.560	9.680	9.680	12,400
2023-01-30	8.880	9.600	8.880	9.560	9.560	3,100
2023-01-27	8.780	9.400	8.780	8.880	8.880	1,000
2023-01-26	8.780	9.400	8.620	8.780	8.780	0
2023-01-25	8.620	9.400	8.620	8.780	8.780	800
2023-01-24	8.740	8.820	8.560	8.620	8.620	33,700
2023-01-23	8.500	8.800	8.500	8.740	8.740	8,600
2023-01-20	8.180	8.500	8.180	8.500	8.500	1,200
2023-01-19	8.260	8.300	8.100	8.180	8.180	3,100
2023-01-18	8.060	8.300	8.000	8.260	8.260	36,200
2023-01-17	8.040	8.300	7.800	8.060	8.060	5,400
2023-01-16	8.100	8.240	8.000	8.040	8.040	23,000
2023-01-13	8.120	8.160	8.100	8.100	8.100	7,300
2023-01-12	8.000	8.160	7.600	8.120	8.120	2,000
2023-01-11	7.540	8.160	7.540	8.000	8.000	7,100
2023-01-10	7.540	7.980	7.500	7.540	7.540	1,500
2023-01-09	7.500	8.000	7.500	7.540	7.540	5,100
2023-01-06	7.500	7.500	7.500	7.500	7.500	3,300
2023-01-05	7.500	7.500	7.440	7.500	7.500	18,600
2023-01-04	7.480	7.500	7.480	7.500	7.500	24,600
2023-01-03	7.420	7.500	7.400	7.480	7.480	22,900
2022-12-30	7.280	7.800	7.280	7.420	7.420	46,000
2022-12-29	7.380	7.400	7.280	7.280	7.280	16,100
2022-12-28	7.400	7.400	7.380	7.380	7.380	4,700
2022-12-23	7.220	7.480	7.220	7.400	7.400	7,600
2022-12-22	7.340	7.340	7.220	7.220	7.220	5,100
2022-12-21	7.460	7.500	7.300	7.340	7.340	4,900
2022-12-20	7.460	7.500	7.460	7.460	7.460	600
2022-12-19	7.080	7.500	7.080	7.460	7.460	2,500
2022-12-16	7.040	7.400	6.980	7.080	7.080	6,200
2022-12-15	7.420	7.420	7.000	7.040	7.040	1,100
2022-12-14	7.000	7.600	7.000	7.420	7.420	4,800
2022-12-13	7.020	7.020	7.000	7.000	7.000	43,700
2022-12-09	6.980	7.200	6.980	7.020	7.020	31,500
2022-12-08	7.020	7.020	6.500	6.980	6.980	7,700
2022-12-07	7.020	7.020	7.000	7.020	7.020	1,600
2022-12-06	7.180	7.180	6.900	7.020	7.020	16,600

← NewerPage 16 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.