UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 119,600 |
| 2022-06-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 38,900 |
| 2022-06-09 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 36,800 |
| 2022-06-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 33,300 |
| 2022-06-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 62,100 |
| 2022-06-06 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 51,700 |
| 2022-06-03 | 8.000 | 8.000 | 7.980 | 8.000 | 8.000 | 122,200 |
| 2022-06-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 78,900 |
| 2022-05-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 12,700 |
| 2022-05-30 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 44,900 |
| 2022-05-27 | 7.980 | 8.000 | 7.980 | 7.980 | 7.980 | 21,600 |
| 2022-05-26 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 124,500 |
| 2022-05-25 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 113,500 |
| 2022-05-24 | 8.000 | 8.000 | 7.880 | 8.000 | 8.000 | 24,600 |
| 2022-05-23 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 10,800 |
| 2022-05-20 | 7.900 | 8.000 | 7.800 | 7.880 | 7.880 | 10,300 |
| 2022-05-19 | 7.980 | 8.000 | 7.800 | 7.900 | 7.900 | 3,700 |
| 2022-05-18 | 8.000 | 8.000 | 7.820 | 7.980 | 7.980 | 3,900 |
| 2022-05-17 | 7.820 | 8.000 | 7.800 | 8.000 | 8.000 | 36,100 |
| 2022-05-16 | 8.000 | 8.000 | 7.800 | 7.820 | 7.820 | 8,200 |
| 2022-05-13 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 50,500 |
| 2022-05-12 | 7.880 | 8.000 | 7.800 | 7.820 | 7.820 | 123,700 |
| 2022-05-11 | 7.980 | 7.980 | 7.800 | 7.880 | 7.880 | 8,400 |
| 2022-05-10 | 7.720 | 7.980 | 7.720 | 7.980 | 7.980 | 900 |
| 2022-05-09 | 7.900 | 8.000 | 7.700 | 7.720 | 7.720 | 314,900 |
| 2022-05-06 | 7.880 | 8.000 | 7.880 | 7.900 | 7.900 | 58,100 |
| 2022-05-05 | 7.860 | 8.140 | 7.860 | 7.880 | 7.880 | 99,100 |
| 2022-05-04 | 7.840 | 8.160 | 7.800 | 7.860 | 7.860 | 63,800 |
| 2022-04-28 | 8.160 | 8.160 | 7.800 | 7.840 | 7.840 | 52,500 |
| 2022-04-27 | 8.080 | 8.180 | 8.080 | 8.160 | 8.160 | 800 |
| 2022-04-26 | 8.300 | 8.480 | 8.000 | 8.080 | 8.080 | 68,400 |
| 2022-04-25 | 8.200 | 8.320 | 8.200 | 8.300 | 8.300 | 13,000 |
| 2022-04-22 | 7.960 | 8.300 | 7.820 | 8.200 | 8.200 | 169,500 |
| 2022-04-21 | 7.940 | 8.280 | 7.940 | 7.960 | 7.960 | 6,492,600 |
| 2022-04-20 | 7.860 | 8.180 | 7.800 | 7.940 | 7.940 | 7,900 |
| 2022-04-19 | 7.960 | 8.200 | 7.800 | 7.860 | 7.860 | 3,100 |
| 2022-04-14 | 7.960 | 8.000 | 7.800 | 7.960 | 7.960 | 0 |
| 2022-04-13 | 7.900 | 8.000 | 7.800 | 7.960 | 7.960 | 16,100 |
| 2022-04-12 | 7.580 | 7.960 | 7.580 | 7.900 | 7.900 | 18,200 |
| 2022-04-11 | 7.500 | 7.780 | 7.500 | 7.580 | 7.580 | 400 |
| 2022-04-08 | 7.500 | 7.600 | 7.480 | 7.500 | 7.500 | 976,000 |
| 2022-04-07 | 7.340 | 7.600 | 7.340 | 7.500 | 7.500 | 88,400 |
| 2022-04-06 | 7.000 | 7.500 | 7.000 | 7.340 | 7.340 | 10,800 |
| 2022-04-05 | 7.220 | 7.220 | 6.900 | 7.000 | 7.000 | 300 |
| 2022-04-04 | 7.380 | 8.100 | 6.700 | 7.220 | 7.220 | 103,000 |
| 2022-04-01 | 7.100 | 7.500 | 7.100 | 7.380 | 7.380 | 24,200 |
| 2022-03-31 | 6.720 | 7.200 | 6.720 | 7.100 | 7.100 | 27,500 |
| 2022-03-30 | 6.960 | 6.960 | 6.720 | 6.720 | 6.720 | 10,000 |
| 2022-03-29 | 6.460 | 7.000 | 6.460 | 6.960 | 6.960 | 192,400 |
| 2022-03-28 | 6.580 | 6.720 | 6.240 | 6.460 | 6.460 | 19,000 |
| 2022-03-25 | 6.700 | 6.700 | 6.340 | 6.580 | 6.580 | 300 |
| 2022-03-24 | 6.200 | 6.700 | 6.200 | 6.700 | 6.700 | 200 |
| 2022-03-23 | 6.360 | 6.700 | 6.120 | 6.200 | 6.200 | 800 |
| 2022-03-22 | 6.120 | 6.700 | 6.100 | 6.360 | 6.360 | 700 |
| 2022-03-21 | 6.700 | 6.700 | 6.120 | 6.120 | 6.120 | 300 |
| 2022-03-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-03-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 400 |
| 2022-03-16 | 6.700 | 6.700 | 6.380 | 6.700 | 6.700 | 0 |
| 2022-03-15 | 6.700 | 6.700 | 6.380 | 6.700 | 6.700 | 0 |
| 2022-03-14 | 6.380 | 6.700 | 6.380 | 6.700 | 6.700 | 2,000 |
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.