UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.020 | 8.100 | 7.500 | 7.880 | 7.880 | 67,987 |
| 2025-10-29 | 8.040 | 8.220 | 7.920 | 8.020 | 8.020 | 47,871 |
| 2025-10-28 | 8.120 | 8.120 | 7.900 | 8.040 | 8.040 | 103,574 |
| 2025-10-27 | 8.000 | 8.300 | 8.000 | 8.120 | 8.120 | 57,267 |
| 2025-10-24 | 7.960 | 8.200 | 7.700 | 8.000 | 8.000 | 272,074 |
| 2025-10-23 | 7.880 | 8.000 | 7.200 | 7.960 | 7.960 | 94,098 |
| 2025-10-22 | 8.000 | 8.000 | 7.800 | 7.880 | 7.880 | 61,491 |
| 2025-10-21 | 8.100 | 8.220 | 7.900 | 8.000 | 8.000 | 64,178 |
| 2025-10-16 | 8.240 | 8.360 | 8.000 | 8.100 | 8.100 | 83,542 |
| 2025-10-15 | 8.500 | 8.520 | 8.000 | 8.240 | 8.240 | 47,189 |
| 2025-10-14 | 8.260 | 8.560 | 8.260 | 8.500 | 8.500 | 73,672 |
| 2025-10-13 | 8.040 | 8.480 | 7.960 | 8.260 | 8.260 | 166,376 |
| 2025-10-09 | 8.180 | 8.700 | 7.900 | 8.040 | 8.040 | 34,882 |
| 2025-10-08 | 8.620 | 8.640 | 8.020 | 8.180 | 8.180 | 115,174 |
| 2025-10-07 | 8.740 | 8.880 | 8.200 | 8.620 | 8.620 | 139,413 |
| 2025-10-06 | 8.920 | 8.980 | 8.500 | 8.740 | 8.740 | 265,610 |
| 2025-10-03 | 8.880 | 9.200 | 8.400 | 8.920 | 8.920 | 255,317 |
| 2025-10-02 | 8.820 | 9.660 | 8.800 | 8.880 | 8.880 | 620,994 |
| 2025-10-01 | 8.020 | 8.820 | 8.020 | 8.820 | 8.820 | 271,274 |
| 2025-09-30 | 7.940 | 8.720 | 7.940 | 8.020 | 8.020 | 2,735,243 |
| 2025-09-29 | 7.620 | 8.340 | 7.500 | 7.940 | 7.940 | 212,250 |
| 2025-09-26 | 7.040 | 7.740 | 7.040 | 7.620 | 7.620 | 467,602 |
| 2025-09-25 | 6.980 | 7.500 | 6.900 | 7.040 | 7.040 | 282,454 |
| 2025-09-24 | 6.940 | 7.200 | 6.940 | 6.980 | 6.980 | 3,640,414 |
| 2025-09-23 | 7.620 | 7.620 | 6.860 | 6.940 | 6.940 | 282,548 |
| 2025-09-22 | 8.340 | 8.440 | 7.520 | 7.620 | 7.620 | 159,025 |
| 2025-09-19 | 8.340 | 8.500 | 8.200 | 8.340 | 8.340 | 223,649 |
| 2025-09-18 | 8.420 | 8.580 | 8.300 | 8.340 | 8.340 | 305,714 |
| 2025-09-17 | 8.620 | 8.700 | 8.300 | 8.420 | 8.420 | 387,034 |
| 2025-09-16 | 8.980 | 8.980 | 8.500 | 8.620 | 8.620 | 465,075 |
| 2025-09-15 | 9.540 | 9.540 | 8.800 | 8.980 | 8.980 | 492,790 |
| 2025-09-12 | 9.820 | 10.050 | 9.460 | 9.540 | 9.540 | 351,443 |
| 2025-09-11 | 10.050 | 10.200 | 9.700 | 9.820 | 9.820 | 353,492 |
| 2025-09-10 | 10.100 | 10.250 | 10.000 | 10.050 | 10.050 | 437 |
| 2025-09-09 | 10.200 | 10.300 | 10.000 | 10.100 | 10.100 | 214,293 |
| 2025-09-08 | 10.000 | 10.300 | 10.000 | 10.200 | 10.200 | 1,771,752 |
| 2025-09-05 | 9.920 | 10.200 | 9.560 | 10.000 | 10.000 | 297,134 |
| 2025-09-04 | 9.540 | 10.000 | 9.540 | 9.920 | 9.920 | 1,443,507 |
| 2025-09-03 | 9.520 | 10.000 | 9.460 | 9.540 | 9.540 | 179,051 |
| 2025-09-02 | 9.460 | 9.600 | 9.400 | 9.520 | 9.520 | 234,028 |
| 2025-09-01 | 9.500 | 9.600 | 9.300 | 9.460 | 9.460 | 128,176 |
| 2025-08-29 | 9.560 | 10.000 | 9.340 | 9.500 | 9.500 | 783,617 |
| 2025-08-28 | 9.940 | 10.000 | 9.500 | 9.560 | 9.560 | 3,103,992 |
| 2025-08-27 | 10.050 | 10.300 | 9.800 | 9.940 | 9.940 | 303,184 |
| 2025-08-26 | 9.700 | 10.300 | 9.700 | 10.050 | 10.050 | 305,179 |
| 2025-08-25 | 9.380 | 10.000 | 9.380 | 9.700 | 9.700 | 188,412 |
| 2025-08-22 | 9.300 | 9.500 | 9.200 | 9.380 | 9.380 | 286,515 |
| 2025-08-21 | 9.300 | 9.460 | 9.220 | 9.300 | 9.300 | 289,900 |
| 2025-08-20 | 9.300 | 9.500 | 9.240 | 9.300 | 9.300 | 1,094,440 |
| 2025-08-19 | 9.300 | 9.360 | 9.260 | 9.300 | 9.300 | 1,142,478 |
| 2025-08-18 | 9.300 | 9.300 | 9.200 | 9.300 | 9.300 | 312,029 |
| 2025-08-15 | 9.360 | 9.900 | 9.260 | 9.300 | 9.300 | 574,216 |
| 2025-08-14 | 9.320 | 9.980 | 9.220 | 9.360 | 9.360 | 694,788 |
| 2025-08-13 | 9.460 | 9.500 | 9.260 | 9.320 | 9.320 | 188,056 |
| 2025-08-12 | 9.340 | 9.500 | 9.320 | 9.460 | 9.460 | 54,735 |
| 2025-08-11 | 9.460 | 9.500 | 9.200 | 9.340 | 9.340 | 336,166 |
| 2025-08-08 | 9.480 | 9.500 | 9.400 | 9.460 | 9.460 | 204,231 |
| 2025-08-07 | 9.500 | 10.000 | 9.400 | 9.480 | 9.480 | 428,700 |
| 2025-08-06 | 9.500 | 9.500 | 9.400 | 9.500 | 9.500 | 180,500 |
| 2025-08-05 | 9.500 | 9.700 | 9.400 | 9.500 | 9.500 | 356,300 |
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.