UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 6.640 | 6.640 | 6.000 | 6.380 | 6.380 | 4,500 |
| 2022-03-10 | 6.700 | 6.700 | 6.500 | 6.640 | 6.640 | 4,500 |
| 2022-03-09 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 2,700 |
| 2022-03-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 200 |
| 2022-03-07 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 200 |
| 2022-03-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,900 |
| 2022-03-03 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 700 |
| 2022-03-02 | 6.100 | 6.100 | 5.500 | 5.500 | 5.500 | 50,300 |
| 2022-03-01 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 100 |
| 2022-02-28 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 200 |
| 2022-02-25 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 4,200 |
| 2022-02-24 | 6.120 | 6.120 | 6.100 | 6.120 | 6.120 | 400 |
| 2022-02-23 | 6.500 | 6.500 | 6.120 | 6.120 | 6.120 | 100 |
| 2022-02-22 | 6.120 | 6.500 | 6.100 | 6.500 | 6.500 | 83,700 |
| 2022-02-21 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 1,000 |
| 2022-02-18 | 6.200 | 6.200 | 5.800 | 6.200 | 6.200 | 0 |
| 2022-02-17 | 5.800 | 6.200 | 5.800 | 6.200 | 6.200 | 100 |
| 2022-02-16 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 800 |
| 2022-02-15 | 5.940 | 6.200 | 5.940 | 6.200 | 6.200 | 100 |
| 2022-02-14 | 6.000 | 6.000 | 5.920 | 5.940 | 5.940 | 17,600 |
| 2022-02-11 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 25,600 |
| 2022-02-10 | 6.200 | 6.200 | 6.180 | 6.200 | 6.200 | 0 |
| 2022-02-09 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 2,300 |
| 2022-02-08 | 5.980 | 6.200 | 5.980 | 6.180 | 6.180 | 2,000 |
| 2022-02-07 | 5.940 | 6.000 | 5.940 | 5.980 | 5.980 | 1,100 |
| 2022-02-04 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 100 |
| 2022-02-03 | 5.940 | 6.720 | 5.880 | 5.940 | 5.940 | 0 |
| 2022-02-02 | 5.940 | 6.720 | 5.880 | 5.940 | 5.940 | 0 |
| 2022-02-01 | 5.940 | 6.720 | 5.880 | 5.940 | 5.940 | 0 |
| 2022-01-31 | 5.940 | 6.720 | 5.880 | 5.940 | 5.940 | 0 |
| 2022-01-28 | 6.120 | 6.720 | 5.880 | 5.940 | 5.940 | 12,300 |
| 2022-01-27 | 6.400 | 6.500 | 6.000 | 6.120 | 6.120 | 4,500 |
| 2022-01-26 | 6.500 | 6.500 | 5.880 | 6.400 | 6.400 | 16,800 |
| 2022-01-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 400 |
| 2022-01-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,100 |
| 2022-01-21 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 100 |
| 2022-01-20 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 3,000 |
| 2022-01-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,400 |
| 2022-01-18 | 6.740 | 6.740 | 6.500 | 6.500 | 6.500 | 700 |
| 2022-01-17 | 6.740 | 6.740 | 6.700 | 6.740 | 6.740 | 0 |
| 2022-01-14 | 6.720 | 6.740 | 6.700 | 6.740 | 6.740 | 11,200 |
| 2022-01-13 | 6.740 | 6.740 | 6.700 | 6.720 | 6.720 | 600 |
| 2022-01-12 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 600 |
| 2022-01-11 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2022-01-10 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 200 |
| 2022-01-07 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1,900 |
| 2022-01-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 400 |
| 2022-01-05 | 6.740 | 7.000 | 6.500 | 6.740 | 6.740 | 0 |
| 2022-01-04 | 6.740 | 7.000 | 6.500 | 6.740 | 6.740 | 0 |
| 2022-01-03 | 6.740 | 7.000 | 6.500 | 6.740 | 6.740 | 0 |
| 2021-12-31 | 6.740 | 7.000 | 6.500 | 6.740 | 6.740 | 0 |
| 2021-12-30 | 6.740 | 7.000 | 6.500 | 6.740 | 6.740 | 0 |
| 2021-12-29 | 7.000 | 7.000 | 6.500 | 6.740 | 6.740 | 500 |
| 2021-12-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2021-12-24 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 0 |
| 2021-12-23 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 0 |
| 2021-12-22 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 100 |
| 2021-12-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2021-12-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 14,000 |
| 2021-12-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 700 |
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.