UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 7.000 | 7.200 | 7.000 | 7.180 | 7.180 | 1,900 |
| 2022-12-02 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 700 |
| 2022-12-01 | 7.020 | 7.200 | 7.020 | 7.020 | 7.020 | 0 |
| 2022-11-30 | 7.100 | 7.200 | 7.020 | 7.020 | 7.020 | 14,100 |
| 2022-11-29 | 6.700 | 7.200 | 6.700 | 7.100 | 7.100 | 3,800 |
| 2022-11-28 | 6.700 | 6.760 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-11-25 | 6.760 | 6.760 | 6.700 | 6.700 | 6.700 | 2,800 |
| 2022-11-24 | 6.800 | 7.000 | 6.700 | 6.760 | 6.760 | 8,800 |
| 2022-11-23 | 6.620 | 7.220 | 6.620 | 6.800 | 6.800 | 218,300 |
| 2022-11-22 | 6.620 | 6.800 | 6.600 | 6.620 | 6.620 | 0 |
| 2022-11-21 | 6.780 | 6.800 | 6.600 | 6.620 | 6.620 | 16,400 |
| 2022-11-18 | 6.900 | 6.900 | 6.500 | 6.780 | 6.780 | 2,800 |
| 2022-11-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 32,300 |
| 2022-11-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,300 |
| 2022-11-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2022-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 44,700 |
| 2022-11-11 | 7.060 | 7.220 | 6.900 | 7.000 | 7.000 | 303,100 |
| 2022-11-10 | 7.300 | 7.500 | 7.000 | 7.060 | 7.060 | 12,700 |
| 2022-11-09 | 7.000 | 7.500 | 7.000 | 7.300 | 7.300 | 123,300 |
| 2022-11-08 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 100,800 |
| 2022-11-07 | 7.500 | 7.500 | 7.280 | 7.500 | 7.500 | 10,800 |
| 2022-11-04 | 7.520 | 7.540 | 7.500 | 7.500 | 7.500 | 3,600 |
| 2022-11-03 | 7.540 | 7.540 | 7.200 | 7.520 | 7.520 | 15,000 |
| 2022-11-02 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 100 |
| 2022-11-01 | 7.420 | 7.800 | 7.420 | 7.540 | 7.540 | 15,300 |
| 2022-10-31 | 7.500 | 8.180 | 7.000 | 7.420 | 7.420 | 2,400 |
| 2022-10-28 | 7.560 | 7.560 | 7.420 | 7.500 | 7.500 | 19,400 |
| 2022-10-27 | 7.820 | 8.200 | 7.500 | 7.560 | 7.560 | 3,300 |
| 2022-10-26 | 7.700 | 8.460 | 7.500 | 7.820 | 7.820 | 9,400 |
| 2022-10-25 | 7.220 | 7.700 | 7.220 | 7.700 | 7.700 | 5,200 |
| 2022-10-24 | 7.020 | 7.240 | 7.020 | 7.220 | 7.220 | 1,000 |
| 2022-10-21 | 7.120 | 7.200 | 7.000 | 7.020 | 7.020 | 46,200 |
| 2022-10-19 | 7.020 | 7.300 | 7.000 | 7.120 | 7.120 | 1,200 |
| 2022-10-18 | 7.500 | 7.760 | 7.000 | 7.020 | 7.020 | 27,300 |
| 2022-10-17 | 7.060 | 7.760 | 7.060 | 7.500 | 7.500 | 1,300 |
| 2022-10-14 | 7.380 | 7.780 | 6.920 | 7.060 | 7.060 | 2,800 |
| 2022-10-13 | 7.380 | 7.400 | 7.300 | 7.380 | 7.380 | 9,800 |
| 2022-10-12 | 7.400 | 7.400 | 7.300 | 7.380 | 7.380 | 400 |
| 2022-10-11 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 4,600 |
| 2022-10-07 | 7.240 | 7.400 | 7.000 | 7.200 | 7.200 | 14,400 |
| 2022-10-06 | 7.340 | 7.400 | 7.200 | 7.240 | 7.240 | 2,600 |
| 2022-10-05 | 7.340 | 7.400 | 7.300 | 7.340 | 7.340 | 0 |
| 2022-10-04 | 7.380 | 7.400 | 7.300 | 7.340 | 7.340 | 14,600 |
| 2022-10-03 | 7.400 | 7.400 | 7.240 | 7.380 | 7.380 | 11,000 |
| 2022-09-30 | 7.680 | 7.680 | 7.400 | 7.400 | 7.400 | 15,400 |
| 2022-09-29 | 7.340 | 7.700 | 7.340 | 7.680 | 7.680 | 20,100 |
| 2022-09-28 | 7.360 | 7.360 | 7.340 | 7.340 | 7.340 | 10,500 |
| 2022-09-27 | 7.500 | 7.780 | 7.340 | 7.360 | 7.360 | 10,700 |
| 2022-09-26 | 7.240 | 7.780 | 7.240 | 7.500 | 7.500 | 1,700 |
| 2022-09-23 | 7.460 | 7.780 | 7.200 | 7.240 | 7.240 | 6,600 |
| 2022-09-22 | 7.700 | 7.700 | 7.220 | 7.460 | 7.460 | 3,700 |
| 2022-09-21 | 7.700 | 7.800 | 7.500 | 7.700 | 7.700 | 0 |
| 2022-09-20 | 7.600 | 7.800 | 7.500 | 7.700 | 7.700 | 300 |
| 2022-09-19 | 7.220 | 7.900 | 7.220 | 7.600 | 7.600 | 2,200 |
| 2022-09-16 | 7.800 | 7.800 | 7.200 | 7.220 | 7.220 | 12,100 |
| 2022-09-15 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2022-09-14 | 7.900 | 8.000 | 7.900 | 7.940 | 7.940 | 1,100 |
| 2022-09-12 | 7.200 | 7.900 | 7.200 | 7.900 | 7.900 | 1,800 |
| 2022-09-09 | 7.300 | 8.000 | 7.200 | 7.200 | 7.200 | 195,200 |
| 2022-09-08 | 8.000 | 8.000 | 7.200 | 7.300 | 7.300 | 115,400 |
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.