UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 15,600 |
| 2022-09-06 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 61,200 |
| 2022-09-05 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 300 |
| 2022-09-02 | 7.380 | 7.520 | 7.380 | 7.520 | 7.520 | 31,500 |
| 2022-09-01 | 7.500 | 7.740 | 7.300 | 7.380 | 7.380 | 20,000 |
| 2022-08-31 | 7.920 | 7.920 | 7.400 | 7.500 | 7.500 | 500 |
| 2022-08-30 | 7.740 | 8.000 | 7.300 | 7.920 | 7.920 | 9,900 |
| 2022-08-29 | 8.000 | 8.000 | 7.400 | 7.740 | 7.740 | 7,600 |
| 2022-08-26 | 8.000 | 8.060 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-25 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 16,800 |
| 2022-08-24 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 700 |
| 2022-08-23 | 8.020 | 8.100 | 8.000 | 8.060 | 8.060 | 900 |
| 2022-08-22 | 7.880 | 8.100 | 7.880 | 8.020 | 8.020 | 50,900 |
| 2022-08-19 | 7.880 | 7.900 | 7.700 | 7.880 | 7.880 | 0 |
| 2022-08-18 | 7.700 | 7.900 | 7.700 | 7.880 | 7.880 | 200 |
| 2022-08-17 | 7.820 | 7.820 | 7.700 | 7.700 | 7.700 | 100 |
| 2022-08-16 | 7.820 | 7.860 | 7.800 | 7.820 | 7.820 | 300 |
| 2022-08-15 | 7.700 | 7.860 | 7.700 | 7.820 | 7.820 | 1,700 |
| 2022-08-12 | 7.420 | 7.780 | 7.420 | 7.700 | 7.700 | 50,200 |
| 2022-08-11 | 7.300 | 7.700 | 7.300 | 7.420 | 7.420 | 12,400 |
| 2022-08-10 | 7.360 | 7.360 | 7.300 | 7.300 | 7.300 | 100 |
| 2022-08-08 | 7.360 | 7.460 | 7.300 | 7.360 | 7.360 | 14,200 |
| 2022-08-05 | 7.320 | 7.420 | 7.320 | 7.360 | 7.360 | 11,100 |
| 2022-08-04 | 7.400 | 7.400 | 7.300 | 7.320 | 7.320 | 1,800 |
| 2022-08-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 700 |
| 2022-08-02 | 7.180 | 7.400 | 7.180 | 7.400 | 7.400 | 200 |
| 2022-08-01 | 7.400 | 7.400 | 7.100 | 7.180 | 7.180 | 48,200 |
| 2022-07-29 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 100 |
| 2022-07-28 | 7.360 | 7.500 | 7.100 | 7.500 | 7.500 | 74,300 |
| 2022-07-27 | 7.320 | 7.500 | 7.000 | 7.360 | 7.360 | 4,600 |
| 2022-07-26 | 7.320 | 7.360 | 7.200 | 7.320 | 7.320 | 0 |
| 2022-07-25 | 7.200 | 7.360 | 7.200 | 7.320 | 7.320 | 11,900 |
| 2022-07-22 | 7.280 | 7.280 | 7.200 | 7.200 | 7.200 | 1,300 |
| 2022-07-21 | 7.280 | 7.360 | 7.060 | 7.280 | 7.280 | 0 |
| 2022-07-20 | 7.360 | 7.360 | 7.060 | 7.280 | 7.280 | 5,600 |
| 2022-07-19 | 7.340 | 7.480 | 7.340 | 7.360 | 7.360 | 1,100 |
| 2022-07-18 | 7.040 | 7.740 | 7.040 | 7.340 | 7.340 | 36,400 |
| 2022-07-15 | 7.120 | 7.200 | 6.900 | 7.040 | 7.040 | 400 |
| 2022-07-14 | 7.240 | 7.280 | 6.900 | 7.120 | 7.120 | 9,000 |
| 2022-07-13 | 7.240 | 7.280 | 7.000 | 7.240 | 7.240 | 1,400 |
| 2022-07-12 | 7.140 | 7.300 | 7.140 | 7.240 | 7.240 | 11,700 |
| 2022-07-08 | 7.360 | 7.500 | 7.000 | 7.140 | 7.140 | 5,800 |
| 2022-07-07 | 7.200 | 7.480 | 7.200 | 7.360 | 7.360 | 2,400 |
| 2022-07-06 | 6.980 | 7.200 | 6.980 | 7.200 | 7.200 | 200 |
| 2022-07-05 | 6.960 | 7.200 | 6.800 | 6.980 | 6.980 | 3,000 |
| 2022-07-04 | 6.580 | 7.000 | 6.580 | 6.960 | 6.960 | 5,400 |
| 2022-07-01 | 6.880 | 7.000 | 6.500 | 6.580 | 6.580 | 8,000 |
| 2022-06-30 | 7.000 | 7.000 | 6.300 | 6.880 | 6.880 | 27,500 |
| 2022-06-29 | 6.860 | 7.000 | 6.860 | 7.000 | 7.000 | 3,500 |
| 2022-06-28 | 7.200 | 7.200 | 6.500 | 6.860 | 6.860 | 5,000 |
| 2022-06-27 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 10,200 |
| 2022-06-24 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 87,600 |
| 2022-06-23 | 7.980 | 8.000 | 7.700 | 8.000 | 8.000 | 1,510,800 |
| 2022-06-22 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 15,200 |
| 2022-06-21 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 67,300 |
| 2022-06-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 64,500 |
| 2022-06-17 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 118,700 |
| 2022-06-16 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 5,600 |
| 2022-06-15 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 63,700 |
| 2022-06-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25,300 |
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.