UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.080 | 9.800 | 8.760 | 9.100 | 9.100 | 136,186 |
| 2026-01-27 | 9.040 | 9.800 | 9.000 | 9.080 | 9.080 | 103,928 |
| 2026-01-26 | 8.400 | 9.240 | 8.400 | 9.040 | 9.040 | 186,140 |
| 2026-01-23 | 8.200 | 8.580 | 8.200 | 8.400 | 8.400 | 260,395 |
| 2026-01-22 | 8.200 | 8.380 | 8.140 | 8.200 | 8.200 | 47,300 |
| 2026-01-21 | 8.200 | 820.00 | 8.140 | 820.00 | 820.00 | 352,697 |
| 2026-01-20 | 8.200 | 8.360 | 8.160 | 8.200 | 8.200 | 289,980 |
| 2026-01-19 | 8.200 | 8.220 | 8.160 | 8.200 | 8.200 | 168,839 |
| 2026-01-16 | 8.180 | 8.200 | 8.180 | 8.200 | 8.200 | 16,921 |
| 2026-01-15 | 8.220 | 8.280 | 8.160 | 8.180 | 8.180 | 38,231 |
| 2026-01-14 | 8.280 | 8.280 | 5.180 | 8.220 | 8.220 | 99,843 |
| 2026-01-13 | 8.260 | 8.400 | 8.160 | 8.280 | 8.280 | 168,316 |
| 2026-01-12 | 8.300 | 8.400 | 8.140 | 8.260 | 8.260 | 97,109 |
| 2026-01-09 | 8.260 | 8.400 | 8.000 | 8.300 | 8.300 | 977,802 |
| 2026-01-08 | 8.180 | 8.360 | 8.180 | 8.260 | 8.260 | 356,347 |
| 2026-01-07 | 7.720 | 8.300 | 7.720 | 8.180 | 8.180 | 136,047 |
| 2026-01-06 | 7.900 | 8.100 | 7.500 | 7.720 | 7.720 | 117,277 |
| 2026-01-05 | 7.900 | 8.380 | 7.700 | 7.900 | 7.900 | 160,680 |
| 2026-01-02 | 7.820 | 8.000 | 7.500 | 7.900 | 7.900 | 113,513 |
| 2025-12-31 | 7.960 | 8.400 | 7.500 | 7.820 | 7.820 | 53,491 |
| 2025-12-30 | 7.760 | 8.000 | 7.500 | 7.960 | 7.960 | 77,550 |
| 2025-12-29 | 7.920 | 8.000 | 7.680 | 7.760 | 7.760 | 175,454 |
| 2025-12-24 | 7.940 | 8.020 | 7.680 | 7.920 | 7.920 | 44,811 |
| 2025-12-23 | 7.300 | 8.020 | 7.300 | 7.940 | 7.940 | 278,676 |
| 2025-12-22 | 7.320 | 8.040 | 7.200 | 7.300 | 7.300 | 213,008 |
| 2025-12-19 | 7.000 | 7.500 | 7.000 | 7.320 | 7.320 | 226,146 |
| 2025-12-18 | 6.820 | 7.200 | 6.800 | 7.000 | 7.000 | 653,434 |
| 2025-12-17 | 7.000 | 7.000 | 6.500 | 6.820 | 6.820 | 86,206 |
| 2025-12-16 | 6.720 | 7.000 | 6.700 | 7.000 | 7.000 | 328,994 |
| 2025-12-15 | 6.800 | 7.100 | 6.500 | 6.720 | 6.720 | 408,147 |
| 2025-12-11 | 6.700 | 7.000 | 6.500 | 6.800 | 6.800 | 39,928 |
| 2025-12-10 | 6.680 | 7.000 | 6.500 | 6.700 | 6.700 | 199,848 |
| 2025-12-09 | 6.740 | 7.000 | 6.500 | 6.680 | 6.680 | 114,092 |
| 2025-12-08 | 6.600 | 7.000 | 6.500 | 6.740 | 6.740 | 118,243 |
| 2025-12-05 | 6.900 | 7.000 | 6.500 | 6.600 | 6.600 | 101,062 |
| 2025-12-04 | 6.960 | 7.200 | 6.500 | 6.900 | 6.900 | 232,161 |
| 2025-12-03 | 6.900 | 7.300 | 6.700 | 6.960 | 6.960 | 272,852 |
| 2025-12-02 | 7.100 | 7.300 | 6.700 | 6.900 | 6.900 | 50,485 |
| 2025-12-01 | 6.900 | 7.300 | 6.800 | 7.100 | 7.100 | 41,210 |
| 2025-11-28 | 6.980 | 7.500 | 6.400 | 6.900 | 6.900 | 37,904 |
| 2025-11-27 | 6.940 | 7.500 | 6.900 | 6.980 | 6.980 | 423,095 |
| 2025-11-26 | 6.980 | 7.520 | 6.800 | 6.940 | 6.940 | 140,801 |
| 2025-11-25 | 6.840 | 7.520 | 6.800 | 6.980 | 6.980 | 200,898 |
| 2025-11-24 | 6.220 | 6.840 | 6.220 | 6.840 | 6.840 | 141,033 |
| 2025-11-21 | 6.380 | 6.400 | 5.800 | 6.220 | 6.220 | 182,142 |
| 2025-11-20 | 6.800 | 6.800 | 6.120 | 6.380 | 6.380 | 124,324 |
| 2025-11-19 | 6.880 | 6.900 | 6.580 | 6.800 | 6.800 | 41,810 |
| 2025-11-18 | 6.960 | 6.960 | 6.680 | 6.880 | 6.880 | 43,624 |
| 2025-11-17 | 6.980 | 7.000 | 6.860 | 6.960 | 6.960 | 189,264 |
| 2025-11-14 | 7.000 | 7.000 | 6.960 | 6.980 | 6.980 | 96,108 |
| 2025-11-13 | 7.000 | 7.200 | 6.980 | 7.000 | 7.000 | 449,336 |
| 2025-11-12 | 7.420 | 7.420 | 6.920 | 7.000 | 7.000 | 260,177 |
| 2025-11-11 | 7.680 | 7.680 | 7.200 | 7.420 | 7.420 | 272,467 |
| 2025-11-10 | 7.560 | 7.800 | 7.560 | 7.680 | 7.680 | 38,334 |
| 2025-11-07 | 7.760 | 7.880 | 7.200 | 7.560 | 7.560 | 89,806 |
| 2025-11-06 | 7.720 | 7.900 | 7.500 | 7.760 | 7.760 | 148,708 |
| 2025-11-05 | 7.940 | 7.940 | 7.500 | 7.720 | 7.720 | 123,684 |
| 2025-11-04 | 8.000 | 8.400 | 7.860 | 7.940 | 7.940 | 75,044 |
| 2025-11-03 | 7.940 | 8.000 | 7.900 | 8.000 | 8.000 | 73,466 |
| 2025-10-31 | 7.880 | 8.220 | 7.800 | 7.940 | 7.940 | 63,563 |
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.