UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 16.100 | 16.500 | 16.100 | 16.250 | 16.250 | 6,600 |
| 2024-11-11 | 16.550 | 16.600 | 16.000 | 16.100 | 16.100 | 11,700 |
| 2024-11-08 | 16.450 | 16.650 | 16.450 | 16.550 | 16.550 | 4,900 |
| 2024-11-07 | 16.300 | 16.650 | 16.200 | 16.450 | 16.450 | 14,000 |
| 2024-11-06 | 16.050 | 16.700 | 16.000 | 16.300 | 16.300 | 26,700 |
| 2024-11-05 | 16.100 | 16.500 | 16.000 | 16.050 | 16.050 | 12,900 |
| 2024-11-04 | 16.000 | 16.500 | 15.000 | 16.100 | 16.100 | 31,500 |
| 2024-10-31 | 16.050 | 16.300 | 16.000 | 16.000 | 16.000 | 66,600 |
| 2024-10-30 | 16.150 | 16.500 | 16.000 | 16.050 | 16.050 | 51,900 |
| 2024-10-29 | 16.300 | 16.500 | 16.000 | 16.150 | 16.150 | 52,600 |
| 2024-10-28 | 16.300 | 16.950 | 16.000 | 16.300 | 16.300 | 3,000 |
| 2024-10-25 | 15.600 | 16.450 | 15.600 | 16.300 | 16.300 | 7,400 |
| 2024-10-24 | 16.450 | 16.500 | 15.100 | 15.600 | 15.600 | 14,900 |
| 2024-10-23 | 16.450 | 16.500 | 16.300 | 16.450 | 16.450 | 8,100 |
| 2024-10-22 | 16.050 | 16.500 | 16.000 | 16.450 | 16.450 | 5,100 |
| 2024-10-18 | 15.100 | 16.450 | 15.100 | 16.050 | 16.050 | 27,400 |
| 2024-10-17 | 16.500 | 16.500 | 15.000 | 15.100 | 15.100 | 143,600 |
| 2024-10-16 | 16.050 | 16.500 | 16.050 | 16.500 | 16.500 | 10,700 |
| 2024-10-15 | 16.100 | 16.500 | 16.000 | 16.050 | 16.050 | 5,900 |
| 2024-10-14 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 3,200 |
| 2024-10-11 | 16.150 | 16.500 | 16.000 | 16.100 | 16.100 | 6,100 |
| 2024-10-09 | 16.500 | 16.500 | 16.000 | 16.150 | 16.150 | 60,600 |
| 2024-10-08 | 16.400 | 16.500 | 16.400 | 16.500 | 16.500 | 3,600 |
| 2024-10-07 | 16.500 | 16.500 | 16.400 | 16.400 | 16.400 | 101,700 |
| 2024-10-04 | 16.500 | 16.500 | 16.400 | 16.500 | 16.500 | 3,100 |
| 2024-10-03 | 16.650 | 16.650 | 16.500 | 16.500 | 16.500 | 198,800 |
| 2024-10-02 | 16.500 | 17.900 | 16.500 | 16.650 | 16.650 | 120,800 |
| 2024-10-01 | 16.400 | 16.500 | 16.000 | 16.500 | 16.500 | 7,500 |
| 2024-09-30 | 16.300 | 16.500 | 16.000 | 16.400 | 16.400 | 31,200 |
| 2024-09-27 | 16.250 | 16.300 | 16.250 | 16.300 | 16.300 | 3,100 |
| 2024-09-26 | 16.350 | 16.500 | 16.000 | 16.250 | 16.250 | 3,400 |
| 2024-09-25 | 16.500 | 16.500 | 16.000 | 16.350 | 16.350 | 47,700 |
| 2024-09-24 | 16.600 | 16.600 | 16.500 | 16.500 | 16.500 | 4,600 |
| 2024-09-23 | 16.550 | 17.000 | 15.950 | 16.600 | 16.600 | 22,500 |
| 2024-09-20 | 16.950 | 16.950 | 16.000 | 16.550 | 16.550 | 2,900 |
| 2024-09-19 | 16.400 | 16.950 | 16.400 | 16.950 | 16.950 | 700 |
| 2024-09-18 | 16.350 | 17.000 | 16.000 | 16.400 | 16.400 | 1,600 |
| 2024-09-17 | 16.000 | 16.450 | 16.000 | 16.350 | 16.350 | 23,000 |
| 2024-09-16 | 16.000 | 16.000 | 15.950 | 16.000 | 16.000 | 40,800 |
| 2024-09-13 | 16.350 | 16.350 | 16.000 | 16.000 | 16.000 | 50,100 |
| 2024-09-12 | 16.150 | 16.550 | 16.050 | 16.350 | 16.350 | 171,600 |
| 2024-09-11 | 15.250 | 16.300 | 15.250 | 16.150 | 16.150 | 44,100 |
| 2024-09-10 | 16.250 | 16.300 | 15.000 | 15.250 | 15.250 | 85,300 |
| 2024-09-09 | 16.050 | 16.300 | 16.050 | 16.250 | 16.250 | 2,200 |
| 2024-09-06 | 16.450 | 16.450 | 15.000 | 16.050 | 16.050 | 56,400 |
| 2024-09-05 | 16.500 | 17.300 | 16.100 | 16.450 | 16.450 | 2,400 |
| 2024-09-04 | 16.300 | 16.550 | 16.250 | 16.500 | 16.500 | 4,200 |
| 2024-09-03 | 16.250 | 16.350 | 16.200 | 16.300 | 16.300 | 5,600 |
| 2024-09-02 | 16.250 | 16.450 | 16.250 | 16.250 | 16.250 | 51,700 |
| 2024-08-30 | 16.250 | 16.450 | 16.150 | 16.250 | 16.250 | 2,700 |
| 2024-08-29 | 16.400 | 16.450 | 16.000 | 16.250 | 16.250 | 2,200 |
| 2024-08-28 | 16.400 | 16.450 | 16.000 | 16.400 | 16.400 | 6,800 |
| 2024-08-27 | 16.300 | 16.450 | 16.050 | 16.400 | 16.400 | 4,700 |
| 2024-08-26 | 16.450 | 16.450 | 16.050 | 16.300 | 16.300 | 1,500 |
| 2024-08-23 | 16.050 | 16.700 | 16.050 | 16.450 | 16.450 | 10,500 |
| 2024-08-22 | 16.050 | 16.800 | 16.000 | 16.050 | 16.050 | 4,000 |
| 2024-08-21 | 16.500 | 17.300 | 15.850 | 16.050 | 16.050 | 25,800 |
| 2024-08-20 | 15.350 | 16.500 | 15.350 | 16.500 | 16.500 | 23,500 |
| 2024-08-19 | 16.000 | 16.300 | 15.000 | 15.350 | 15.350 | 4,100 |
| 2024-08-16 | 16.200 | 16.200 | 15.500 | 16.000 | 16.000 | 22,700 |
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.