UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.080 | 7.400 | 6.860 | 6.960 | 6.960 | 127,924 |
| 2026-07-22 | 7.180 | 7.460 | 6.900 | 7.080 | 7.080 | 89,309 |
| 2026-07-21 | 7.160 | 7.420 | 7.000 | 7.180 | 7.180 | 89,989 |
| 2026-07-20 | 7.460 | 7.500 | 6.900 | 7.160 | 7.160 | 36,732 |
| 2026-07-17 | 7.420 | 7.500 | 7.340 | 7.460 | 7.460 | 40,275 |
| 2026-07-16 | 7.340 | 7.580 | 7.200 | 7.420 | 7.420 | 18,965 |
| 2026-07-15 | 7.180 | 7.500 | 7.180 | 7.340 | 7.340 | 39,952 |
| 2026-07-14 | 7.400 | 7.580 | 6.980 | 7.180 | 7.180 | 100,273 |
| 2026-07-13 | 7.440 | 7.600 | 7.100 | 7.400 | 7.400 | 12,618 |
| 2026-07-10 | 7.220 | 7.660 | 7.160 | 7.440 | 7.440 | 37,423 |
| 2026-07-09 | 7.680 | 7.700 | 7.120 | 7.220 | 7.220 | 148,314 |
| 2026-07-08 | 7.360 | 7.700 | 7.340 | 7.680 | 7.680 | 10,832 |
| 2026-07-07 | 7.620 | 7.700 | 7.300 | 7.360 | 7.360 | 82,266 |
| 2026-07-06 | 7.480 | 7.700 | 7.400 | 7.620 | 7.620 | 36,959 |
| 2026-07-03 | 7.560 | 7.700 | 7.420 | 7.480 | 7.480 | 52,285 |
| 2026-07-02 | 7.540 | 7.700 | 7.400 | 7.560 | 7.560 | 17,490 |
| 2026-07-01 | 7.360 | 7.800 | 7.300 | 7.540 | 7.540 | 7,761 |
| 2026-06-30 | 7.720 | 7.900 | 7.000 | 7.360 | 7.360 | 3,090 |
| 2026-06-29 | 7.280 | 7.800 | 7.280 | 7.720 | 7.720 | 10,541 |
| 2026-06-26 | 7.480 | 7.800 | 7.020 | 7.280 | 7.280 | 83,396 |
| 2026-06-25 | 7.620 | 7.800 | 7.200 | 7.480 | 7.480 | 33,620 |
| 2026-06-24 | 7.560 | 7.900 | 7.460 | 7.620 | 7.620 | 24,753 |
| 2026-06-23 | 7.660 | 7.900 | 7.200 | 7.560 | 7.560 | 23,034 |
| 2026-06-22 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 23,402 |
| 2026-06-19 | 7.600 | 7.960 | 7.200 | 7.520 | 7.520 | 18,670 |
| 2026-06-18 | 7.460 | 7.900 | 7.460 | 7.600 | 7.600 | 67,442 |
| 2026-06-17 | 7.560 | 7.600 | 7.300 | 7.460 | 7.460 | 11,649 |
| 2026-06-16 | 7.780 | 8.000 | 7.220 | 7.560 | 7.560 | 86,657 |
| 2026-06-15 | 7.500 | 8.000 | 7.500 | 7.780 | 7.780 | 5,782 |
| 2026-06-12 | 7.720 | 7.880 | 7.360 | 7.500 | 7.500 | 22,601 |
| 2026-06-11 | 7.760 | 8.000 | 7.680 | 7.720 | 7.720 | 6,417 |
| 2026-06-10 | 7.600 | 8.000 | 7.500 | 7.760 | 7.760 | 11,534 |
| 2026-06-09 | 7.700 | 7.900 | 7.400 | 7.600 | 7.600 | 11,626 |
| 2026-06-08 | 7.760 | 8.000 | 7.360 | 7.700 | 7.700 | 31,795 |
| 2026-06-05 | 7.840 | 8.000 | 7.160 | 7.760 | 7.760 | 17,490 |
| 2026-06-04 | 7.920 | 8.000 | 7.500 | 7.840 | 7.840 | 41,230 |
| 2026-06-03 | 7.960 | 8.000 | 7.500 | 7.920 | 7.920 | 14,226 |
| 2026-06-02 | 7.820 | 8.080 | 7.660 | 7.960 | 7.960 | 11,181 |
| 2026-05-29 | 7.660 | 8.000 | 7.660 | 7.820 | 7.820 | 35,976 |
| 2026-05-28 | 7.900 | 8.000 | 7.600 | 7.660 | 7.660 | 38,773 |
| 2026-05-26 | 7.640 | 8.100 | 7.600 | 7.900 | 7.900 | 47,800 |
| 2026-05-25 | 7.620 | 8.100 | 7.500 | 7.640 | 7.640 | 48,332 |
| 2026-05-22 | 7.900 | 8.000 | 7.400 | 7.620 | 7.620 | 42,488 |
| 2026-05-21 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 74,131 |
| 2026-05-20 | 7.840 | 7.980 | 7.600 | 7.900 | 7.900 | 52,496 |
| 2026-05-19 | 7.900 | 8.000 | 7.600 | 7.840 | 7.840 | 9,214 |
| 2026-05-18 | 7.880 | 8.000 | 7.540 | 7.900 | 7.900 | 28,550 |
| 2026-05-15 | 7.320 | 8.000 | 7.320 | 7.880 | 7.880 | 122,658 |
| 2026-05-14 | 7.720 | 7.800 | 6.960 | 7.320 | 7.320 | 106,159 |
| 2026-05-13 | 7.840 | 7.840 | 7.500 | 7.720 | 7.720 | 72,624 |
| 2026-05-12 | 7.800 | 7.900 | 7.500 | 7.840 | 7.840 | 18,603 |
| 2026-05-11 | 8.040 | 8.100 | 7.500 | 7.800 | 7.800 | 32,903 |
| 2026-05-08 | 8.000 | 8.200 | 7.920 | 8.040 | 8.040 | 57,370 |
| 2026-05-07 | 7.860 | 8.100 | 7.860 | 8.000 | 8.000 | 105,995 |
| 2026-05-06 | 7.920 | 8.000 | 7.540 | 7.860 | 7.860 | 16,112 |
| 2026-05-05 | 8.000 | 8.000 | 7.500 | 7.920 | 7.920 | 22,477 |
| 2026-05-04 | 8.040 | 8.100 | 7.980 | 8.000 | 8.000 | 93,920 |
| 2026-04-30 | 8.080 | 8.100 | 7.980 | 8.040 | 8.040 | 21,932 |
| 2026-04-29 | 8.000 | 8.100 | 8.000 | 8.080 | 8.080 | 25,833 |
| 2026-04-28 | 7.980 | 8.100 | 7.800 | 8.000 | 8.000 | 154,860 |
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.