UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 17.000 | 17.000 | 15.400 | 16.600 | 16.600 | 40,900 |
| 2025-02-07 | 16.900 | 17.000 | 16.900 | 17.000 | 17.000 | 200 |
| 2025-02-06 | 16.800 | 17.000 | 16.500 | 16.900 | 16.900 | 4,100 |
| 2025-02-05 | 16.900 | 17.000 | 16.500 | 16.800 | 16.800 | 11,700 |
| 2025-02-04 | 16.800 | 17.000 | 16.500 | 16.900 | 16.900 | 24,400 |
| 2025-02-03 | 16.900 | 16.950 | 16.800 | 16.800 | 16.800 | 43,100 |
| 2025-01-31 | 16.900 | 16.900 | 16.850 | 16.900 | 16.900 | 11,200 |
| 2025-01-30 | 16.900 | 17.000 | 16.800 | 16.900 | 16.900 | 9,800 |
| 2025-01-29 | 17.050 | 17.050 | 16.900 | 16.900 | 16.900 | 9,400 |
| 2025-01-28 | 17.000 | 17.500 | 17.000 | 17.050 | 17.050 | 137,700 |
| 2025-01-27 | 16.800 | 17.200 | 16.800 | 17.000 | 17.000 | 26,600 |
| 2025-01-24 | 16.850 | 16.900 | 16.750 | 16.800 | 16.800 | 26,800 |
| 2025-01-23 | 17.000 | 17.000 | 16.750 | 16.850 | 16.850 | 14,300 |
| 2025-01-22 | 16.950 | 17.000 | 16.950 | 17.000 | 17.000 | 3,100 |
| 2025-01-21 | 17.000 | 17.100 | 16.900 | 16.950 | 16.950 | 14,100 |
| 2025-01-20 | 17.100 | 17.100 | 16.800 | 17.000 | 17.000 | 93,900 |
| 2025-01-17 | 17.350 | 17.350 | 17.100 | 17.100 | 17.100 | 72,800 |
| 2025-01-16 | 17.250 | 17.450 | 16.750 | 17.350 | 17.350 | 7,700 |
| 2025-01-15 | 17.000 | 17.500 | 16.950 | 17.250 | 17.250 | 3,200 |
| 2025-01-14 | 16.850 | 17.000 | 16.500 | 17.000 | 17.000 | 59,200 |
| 2025-01-13 | 17.050 | 17.050 | 16.750 | 16.850 | 16.850 | 39,000 |
| 2025-01-10 | 17.400 | 17.450 | 17.000 | 17.050 | 17.050 | 15,300 |
| 2025-01-09 | 17.450 | 17.600 | 16.600 | 17.400 | 17.400 | 15,500 |
| 2025-01-08 | 17.350 | 17.600 | 16.700 | 17.450 | 17.450 | 29,800 |
| 2025-01-07 | 17.000 | 17.600 | 17.000 | 17.350 | 17.350 | 59,000 |
| 2025-01-06 | 16.750 | 17.250 | 16.700 | 17.000 | 17.000 | 10,600 |
| 2025-01-03 | 16.700 | 16.950 | 16.700 | 16.750 | 16.750 | 37,000 |
| 2025-01-02 | 16.750 | 16.750 | 16.700 | 16.700 | 16.700 | 5,700 |
| 2024-12-31 | 16.850 | 17.650 | 16.600 | 16.750 | 16.750 | 69,200 |
| 2024-12-30 | 16.700 | 17.000 | 16.700 | 16.850 | 16.850 | 25,200 |
| 2024-12-27 | 16.750 | 16.750 | 16.700 | 16.700 | 16.700 | 10,400 |
| 2024-12-24 | 16.600 | 16.750 | 16.600 | 16.750 | 16.750 | 2,900 |
| 2024-12-23 | 16.800 | 16.800 | 16.200 | 16.600 | 16.600 | 3,700 |
| 2024-12-20 | 16.700 | 17.000 | 16.500 | 16.800 | 16.800 | 1,500 |
| 2024-12-19 | 16.650 | 16.700 | 16.650 | 16.700 | 16.700 | 8,600 |
| 2024-12-18 | 16.650 | 16.700 | 16.600 | 16.650 | 16.650 | 900 |
| 2024-12-17 | 16.700 | 17.000 | 16.000 | 16.650 | 16.650 | 14,700 |
| 2024-12-16 | 16.550 | 16.750 | 16.550 | 16.700 | 16.700 | 1,700 |
| 2024-12-13 | 16.500 | 16.700 | 16.350 | 16.550 | 16.550 | 2,400 |
| 2024-12-11 | 16.350 | 16.700 | 16.350 | 16.500 | 16.500 | 126,300 |
| 2024-12-10 | 17.000 | 17.000 | 16.150 | 16.350 | 16.350 | 6,300 |
| 2024-12-09 | 16.050 | 17.550 | 16.050 | 17.000 | 17.000 | 1,800 |
| 2024-12-06 | 17.200 | 17.450 | 16.000 | 16.050 | 16.050 | 25,000 |
| 2024-12-05 | 16.150 | 17.650 | 16.150 | 17.200 | 17.200 | 6,900 |
| 2024-12-04 | 16.400 | 16.400 | 16.000 | 16.150 | 16.150 | 1,300 |
| 2024-12-03 | 16.050 | 16.700 | 15.900 | 16.400 | 16.400 | 1,900 |
| 2024-12-02 | 16.600 | 16.600 | 16.000 | 16.050 | 16.050 | 5,700 |
| 2024-11-29 | 16.550 | 16.600 | 16.500 | 16.600 | 16.600 | 3,900 |
| 2024-11-28 | 16.700 | 16.700 | 16.500 | 16.550 | 16.550 | 1,300 |
| 2024-11-27 | 16.050 | 17.650 | 16.050 | 16.700 | 16.700 | 3,700 |
| 2024-11-26 | 16.500 | 16.750 | 15.900 | 16.050 | 16.050 | 26,500 |
| 2024-11-25 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 2,300 |
| 2024-11-22 | 16.500 | 16.500 | 16.100 | 16.500 | 16.500 | 3,700 |
| 2024-11-21 | 16.600 | 16.600 | 16.500 | 16.500 | 16.500 | 200 |
| 2024-11-20 | 16.150 | 16.600 | 16.150 | 16.600 | 16.600 | 1,300 |
| 2024-11-19 | 16.100 | 16.700 | 16.000 | 16.150 | 16.150 | 35,100 |
| 2024-11-18 | 16.650 | 16.700 | 16.000 | 16.100 | 16.100 | 43,300 |
| 2024-11-15 | 16.850 | 16.850 | 16.050 | 16.650 | 16.650 | 800 |
| 2024-11-14 | 16.700 | 16.850 | 16.050 | 16.850 | 16.850 | 15,600 |
| 2024-11-13 | 16.250 | 17.100 | 16.250 | 16.700 | 16.700 | 33,500 |
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.