UMEME LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	6.900	6.900	6.900	6.900	6.900	600
2021-12-15	6.900	6.900	6.900	6.900	6.900	400
2021-12-14	6.300	6.900	6.300	6.900	6.900	100
2021-12-10	6.300	6.300	6.300	6.300	6.300	0
2021-12-09	6.300	6.300	6.300	6.300	6.300	0
2021-12-08	6.300	6.300	6.300	6.300	6.300	2,900
2021-12-07	6.900	6.900	6.300	6.300	6.300	3,800
2021-12-06	6.900	6.900	6.900	6.900	6.900	0
2021-12-03	6.900	6.900	6.900	6.900	6.900	100
2021-12-02	6.900	6.900	6.900	6.900	6.900	1,800
2021-12-01	6.900	6.900	6.900	6.900	6.900	4,300
2021-11-30	6.900	6.900	6.900	6.900	6.900	100
2021-11-29	6.900	6.900	6.900	6.900	6.900	0
2021-11-26	6.900	6.900	6.900	6.900	6.900	100
2021-11-25	6.500	6.900	6.500	6.900	6.900	100
2021-11-24	6.500	6.500	6.500	6.500	6.500	22,800
2021-11-23	6.900	6.900	6.500	6.500	6.500	6,200
2021-11-22	6.800	6.900	6.800	6.900	6.900	300
2021-11-19	6.800	6.800	6.400	6.800	6.800	0
2021-11-18	6.800	6.800	6.400	6.800	6.800	0
2021-11-17	6.400	6.800	6.400	6.800	6.800	700
2021-11-16	6.400	6.400	6.400	6.400	6.400	400
2021-11-15	6.400	6.400	6.400	6.400	6.400	1,200
2021-11-12	6.380	6.400	6.380	6.400	6.400	5,300
2021-11-11	6.300	6.400	6.300	6.380	6.380	900
2021-11-10	6.400	6.400	6.300	6.300	6.300	100
2021-11-09	6.300	6.400	6.300	6.400	6.400	11,400
2021-11-08	6.400	6.400	6.300	6.300	6.300	4,100
2021-11-05	6.900	6.900	6.400	6.400	6.400	900
2021-11-04	6.980	6.980	6.300	6.900	6.900	2,100
2021-11-03	6.980	7.000	6.880	6.980	6.980	0
2021-11-02	6.880	7.000	6.880	6.980	6.980	2,100
2021-11-01	6.640	6.880	6.640	6.880	6.880	200
2021-10-29	6.600	6.900	6.600	6.640	6.640	900
2021-10-28	6.600	6.600	6.320	6.600	6.600	0
2021-10-27	6.320	6.600	6.320	6.600	6.600	2,600
2021-10-26	6.520	6.520	6.300	6.320	6.320	1,100
2021-10-25	6.840	6.880	6.500	6.520	6.520	3,100
2021-10-22	6.900	6.900	6.820	6.840	6.840	1,700
2021-10-21	6.900	6.900	6.660	6.900	6.900	0
2021-10-19	6.660	6.900	6.660	6.900	6.900	100
2021-10-18	6.660	6.780	6.300	6.660	6.660	0
2021-10-15	6.480	6.780	6.300	6.660	6.660	800
2021-10-14	6.500	6.800	6.480	6.480	6.480	689,700

← NewerPage 21 of 21 · 1,244 trading days

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.