UMEME LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.120 | 6.120 | 5.800 | 6.040 | 6.040 | 94,357 |
| 2026-10-14 | 5.940 | 6.200 | 5.900 | 6.120 | 6.120 | 12,930 |
| 2026-10-13 | 6.020 | 6.100 | 5.840 | 5.940 | 5.940 | 27,432 |
| 2026-10-12 | 6.080 | 6.100 | 5.840 | 6.020 | 6.020 | 7,907 |
| 2026-10-09 | 6.080 | 6.200 | 5.860 | 6.080 | 6.080 | 15,041 |
| 2026-10-08 | 6.160 | 6.200 | 6.000 | 6.080 | 6.080 | 10,574 |
| 2026-10-07 | 6.060 | 6.200 | 6.000 | 6.160 | 6.160 | 33,215 |
| 2026-10-06 | 6.040 | 6.200 | 5.800 | 6.060 | 6.060 | 12,087 |
| 2026-10-05 | 6.240 | 6.240 | 5.900 | 6.040 | 6.040 | 34,972 |
| 2026-10-02 | 5.740 | 6.300 | 5.740 | 6.240 | 6.240 | 26,306 |
| 2026-10-01 | 6.040 | 6.560 | 5.600 | 5.740 | 5.740 | 38,462 |
| 2026-09-30 | 6.120 | 6.460 | 5.960 | 6.040 | 6.040 | 76,064 |
| 2026-09-29 | 6.160 | 6.760 | 6.000 | 6.120 | 6.120 | 36,584 |
| 2026-09-28 | 6.240 | 6.380 | 6.000 | 6.160 | 6.160 | 15,696 |
| 2026-09-25 | 6.380 | 6.500 | 6.100 | 6.240 | 6.240 | 24,825 |
| 2026-09-24 | 6.100 | 6.560 | 6.000 | 6.380 | 6.380 | 30,157 |
| 2026-09-23 | 6.060 | 6.500 | 5.600 | 6.100 | 6.100 | 139,525 |
| 2026-09-22 | 5.920 | 6.200 | 5.920 | 6.060 | 6.060 | 43,589 |
| 2026-09-21 | 5.560 | 6.060 | 5.560 | 5.920 | 5.920 | 34,897 |
| 2026-09-18 | 5.520 | 5.940 | 5.400 | 5.560 | 5.560 | 53,571 |
| 2026-09-17 | 5.480 | 5.900 | 5.300 | 5.520 | 5.520 | 73,439 |
| 2026-09-16 | 5.800 | 5.800 | 5.220 | 5.480 | 5.480 | 371,206 |
| 2026-09-15 | 6.040 | 6.400 | 5.600 | 5.800 | 5.800 | 57,088 |
| 2026-09-14 | 6.100 | 6.200 | 5.980 | 6.040 | 6.040 | 69,788 |
| 2026-09-11 | 6.120 | 6.200 | 6.000 | 6.100 | 6.100 | 34,383 |
| 2026-09-10 | 6.220 | 6.500 | 6.000 | 6.120 | 6.120 | 42,702 |
| 2026-09-09 | 6.300 | 6.500 | 6.000 | 6.220 | 6.220 | 81,113 |
| 2026-09-08 | 6.400 | 6.400 | 6.200 | 6.300 | 6.300 | 19,076 |
| 2026-09-07 | 6.340 | 6.720 | 6.260 | 6.400 | 6.400 | 82,300 |
| 2026-09-04 | 6.480 | 6.480 | 6.300 | 6.340 | 6.340 | 27,970 |
| 2026-09-03 | 6.420 | 6.600 | 6.320 | 6.480 | 6.480 | 37,918 |
| 2026-09-02 | 6.520 | 6.600 | 6.320 | 6.420 | 6.420 | 37,440 |
| 2026-09-01 | 6.500 | 6.900 | 6.420 | 6.520 | 6.520 | 34,521 |
| 2026-08-31 | 6.440 | 7.000 | 6.300 | 6.500 | 6.500 | 31,589 |
| 2026-08-28 | 6.280 | 6.660 | 6.280 | 6.440 | 6.440 | 42,533 |
| 2026-08-27 | 6.060 | 6.380 | 6.020 | 6.280 | 6.280 | 18,079 |
| 2026-08-26 | 6.200 | 6.400 | 6.000 | 6.060 | 6.060 | 91,060 |
| 2026-08-25 | 6.320 | 6.400 | 6.000 | 6.200 | 6.200 | 51,423 |
| 2026-08-24 | 6.660 | 6.660 | 6.020 | 6.320 | 6.320 | 91,690 |
| 2026-08-21 | 6.660 | 6.700 | 6.520 | 6.660 | 6.660 | 67,339 |
| 2026-08-20 | 6.520 | 6.680 | 6.500 | 6.660 | 6.660 | 62,868 |
| 2026-08-19 | 6.480 | 6.640 | 6.480 | 6.520 | 6.520 | 115,604 |
| 2026-08-18 | 6.640 | 6.640 | 6.380 | 6.480 | 6.480 | 102,786 |
| 2026-08-17 | 6.740 | 6.980 | 6.460 | 6.640 | 6.640 | 113,180 |
| 2026-08-14 | 6.720 | 7.000 | 6.500 | 6.740 | 6.740 | 44,045 |
| 2026-08-13 | 6.920 | 7.000 | 6.500 | 6.720 | 6.720 | 36,620 |
| 2026-08-12 | 6.800 | 7.000 | 6.760 | 6.920 | 6.920 | 6,903 |
| 2026-08-11 | 6.900 | 7.080 | 6.720 | 6.800 | 6.800 | 123,528 |
| 2026-08-10 | 7.020 | 7.080 | 6.800 | 6.900 | 6.900 | 52,584 |
| 2026-08-07 | 7.080 | 7.080 | 6.940 | 7.020 | 7.020 | 21,061 |
| 2026-08-06 | 7.040 | 7.100 | 7.000 | 7.080 | 7.080 | 40,495 |
| 2026-08-05 | 6.940 | 7.100 | 6.880 | 7.040 | 7.040 | 18,716 |
| 2026-08-04 | 7.080 | 7.080 | 6.900 | 6.940 | 6.940 | 46,395 |
| 2026-08-03 | 7.040 | 7.160 | 6.960 | 7.080 | 7.080 | 42,868 |
| 2026-07-31 | 6.900 | 7.160 | 6.900 | 7.040 | 7.040 | 15,256 |
| 2026-07-30 | 7.020 | 7.180 | 6.720 | 6.900 | 6.900 | 32,102 |
| 2026-07-29 | 7.000 | 7.180 | 6.920 | 7.020 | 7.020 | 176,618 |
| 2026-07-28 | 7.140 | 7.150 | 6.900 | 7.000 | 7.000 | 31,401 |
| 2026-07-27 | 7.040 | 7.200 | 7.000 | 7.140 | 7.140 | 17,220 |
| 2026-07-24 | 6.960 | 7.300 | 6.960 | 7.040 | 7.040 | 81,394 |
Page 1 of 2 · 64 trading daysOlder →
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.