UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.960 | 8.060 | 7.700 | 7.980 | 7.980 | 28,671 |
| 2026-04-24 | 8.060 | 8.100 | 7.680 | 7.960 | 7.960 | 18,558 |
| 2026-04-23 | 8.040 | 8.160 | 8.000 | 8.060 | 8.060 | 38,505 |
| 2026-04-22 | 8.000 | 8.160 | 7.900 | 8.040 | 8.040 | 5,624 |
| 2026-04-21 | 8.040 | 8.280 | 7.900 | 8.000 | 8.000 | 110,845 |
| 2026-04-20 | 8.000 | 8.200 | 7.900 | 8.040 | 8.040 | 99,047 |
| 2026-04-17 | 8.160 | 8.300 | 7.900 | 8.000 | 8.000 | 43,323 |
| 2026-04-16 | 8.220 | 8.220 | 8.100 | 8.160 | 8.160 | 11,389 |
| 2026-04-15 | 8.320 | 8.420 | 8.120 | 8.220 | 8.220 | 15,902 |
| 2026-04-14 | 8.340 | 8.460 | 8.120 | 8.320 | 8.320 | 7,900 |
| 2026-04-13 | 8.420 | 8.500 | 8.120 | 8.340 | 8.340 | 28,018 |
| 2026-04-10 | 8.500 | 8.500 | 8.400 | 8.420 | 8.420 | 9,831 |
| 2026-04-09 | 8.500 | 8.600 | 8.300 | 8.500 | 8.500 | 305,002 |
| 2026-04-08 | 7.900 | 8.600 | 7.900 | 8.500 | 8.500 | 53,240 |
| 2026-04-07 | 8.260 | 8.540 | 7.700 | 7.900 | 7.900 | 28,580 |
| 2026-04-02 | 8.400 | 8.500 | 8.000 | 8.260 | 8.260 | 51,332 |
| 2026-04-01 | 8.640 | 8.660 | 8.000 | 8.400 | 8.400 | 17,975 |
| 2026-03-31 | 8.660 | 8.700 | 8.400 | 8.640 | 8.640 | 112,515 |
| 2026-03-30 | 8.500 | 8.700 | 8.100 | 8.660 | 8.660 | 75,112 |
| 2026-03-27 | 8.520 | 8.640 | 8.500 | 8.500 | 8.500 | 119,289 |
| 2026-03-26 | 8.520 | 8.640 | 8.500 | 8.520 | 8.520 | 81,905 |
| 2026-03-25 | 8.500 | 9.000 | 8.400 | 8.520 | 8.520 | 182,058 |
| 2026-03-24 | 8.560 | 8.660 | 8.300 | 8.500 | 8.500 | 954,933 |
| 2026-03-23 | 8.660 | 8.900 | 8.300 | 8.560 | 8.560 | 70,003 |
| 2026-03-19 | 8.780 | 8.900 | 8.400 | 8.660 | 8.660 | 42,279 |
| 2026-03-18 | 8.780 | 8.900 | 8.520 | 8.780 | 8.780 | 25,592 |
| 2026-03-17 | 8.840 | 8.900 | 8.680 | 8.780 | 8.780 | 17,847 |
| 2026-03-16 | 8.760 | 8.900 | 8.520 | 8.840 | 8.840 | 23,633 |
| 2026-03-13 | 8.900 | 9.000 | 8.700 | 8.760 | 8.760 | 19,612 |
| 2026-03-12 | 8.900 | 9.000 | 8.800 | 8.900 | 8.900 | 272,373 |
| 2026-03-11 | 8.740 | 9.000 | 8.520 | 8.900 | 8.900 | 350,634 |
| 2026-03-10 | 8.660 | 9.000 | 8.540 | 8.740 | 8.740 | 12,263 |
| 2026-03-09 | 8.880 | 9.000 | 8.540 | 8.660 | 8.660 | 35,275 |
| 2026-03-06 | 8.900 | 9.000 | 8.600 | 8.880 | 8.880 | 30,496 |
| 2026-03-05 | 8.720 | 8.980 | 8.500 | 8.900 | 8.900 | 36,722 |
| 2026-03-04 | 8.460 | 9.200 | 8.100 | 8.720 | 8.720 | 35,616 |
| 2026-03-03 | 8.800 | 9.000 | 8.100 | 8.460 | 8.460 | 31,179 |
| 2026-03-02 | 8.840 | 9.200 | 8.000 | 8.800 | 8.800 | 60,524 |
| 2026-02-27 | 8.960 | 9.220 | 8.500 | 8.840 | 8.840 | 83,794 |
| 2026-02-26 | 9.060 | 9.240 | 8.800 | 8.960 | 8.960 | 41,527 |
| 2026-02-25 | 8.900 | 9.200 | 8.900 | 9.060 | 9.060 | 49,170 |
| 2026-02-24 | 9.100 | 9.200 | 8.800 | 8.900 | 8.900 | 2,003,600 |
| 2026-02-23 | 9.100 | 9.240 | 8.800 | 9.100 | 9.100 | 127,829 |
| 2026-02-20 | 9.220 | 9.400 | 8.820 | 9.100 | 9.100 | 47,269 |
| 2026-02-19 | 9.040 | 9.380 | 8.900 | 9.220 | 9.220 | 208,479 |
| 2026-02-18 | 9.140 | 9.400 | 8.820 | 9.040 | 9.040 | 51,078 |
| 2026-02-17 | 9.020 | 9.400 | 8.900 | 9.140 | 9.140 | 45,800 |
| 2026-02-16 | 8.980 | 9.200 | 8.800 | 9.020 | 9.020 | 77,820 |
| 2026-02-13 | 8.900 | 9.200 | 8.700 | 8.980 | 8.980 | 159,167 |
| 2026-02-12 | 9.000 | 9.000 | 8.500 | 8.900 | 8.900 | 30,311 |
| 2026-02-11 | 8.960 | 9.460 | 8.100 | 9.000 | 9.000 | 420,739 |
| 2026-02-10 | 8.840 | 9.300 | 8.820 | 8.960 | 8.960 | 548,921 |
| 2026-02-09 | 8.640 | 8.980 | 8.600 | 8.840 | 8.840 | 125,517 |
| 2026-02-06 | 8.740 | 8.980 | 8.640 | 8.640 | 8.640 | 343,274 |
| 2026-02-05 | 8.600 | 8.960 | 8.500 | 8.740 | 8.740 | 177,225 |
| 2026-02-04 | 8.300 | 8.800 | 8.100 | 8.600 | 8.600 | 227,476 |
| 2026-02-03 | 8.160 | 8.800 | 8.120 | 8.300 | 8.300 | 69,511 |
| 2026-02-02 | 8.600 | 8.800 | 7.740 | 8.160 | 8.160 | 77,831 |
| 2026-01-30 | 9.000 | 9.000 | 8.100 | 8.600 | 8.600 | 311,594 |
| 2026-01-29 | 9.100 | 9.800 | 8.800 | 9.000 | 9.000 | 285,225 |
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.