UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 110,000 |
| 2024-08-15 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 457,145 |
| 2024-08-14 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 11,000 |
| 2024-08-13 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 2 |
| 2024-08-12 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-08-09 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-08-08 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 24 |
| 2024-08-07 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-08-06 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 340,000 |
| 2024-08-05 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-08-02 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 510,573 |
| 2024-08-01 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-07-31 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 6,400 |
| 2024-07-30 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 4,100 |
| 2024-07-29 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-07-26 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 558,600 |
| 2024-07-25 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | 2,001,400 |
| 2024-07-24 | 450.70 | 450.70 | 440.00 | 440.00 | 440.00 | 500,000 |
| 2024-07-23 | 445.74 | 450.70 | 445.74 | 450.70 | 450.70 | 14,300 |
| 2024-07-22 | 420.00 | 445.74 | 420.00 | 445.74 | 445.74 | 331,000 |
| 2024-07-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 73,758 |
| 2024-07-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 7,253 |
| 2024-07-17 | 460.00 | 460.00 | 420.00 | 420.00 | 420.00 | 10,000 |
| 2024-07-16 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-15 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 6,200 |
| 2024-07-11 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-09 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 6,000 |
| 2024-07-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-07-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 5,100 |
| 2024-07-01 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-28 | 470.00 | 470.00 | 460.00 | 460.00 | 460.00 | 10,000 |
| 2024-06-27 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 200 |
| 2024-06-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-25 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,013,250 |
| 2024-06-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-21 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-20 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2,135,634 |
| 2024-06-19 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 21,259 |
| 2024-06-18 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 75,000 |
| 2024-06-17 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 60,000 |
| 2024-06-14 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-12 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 800 |
| 2024-06-11 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 653,900 |
| 2024-06-10 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-06-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1,919,187 |
| 2024-06-05 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 419,131 |
| 2024-06-04 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 6,500 |
| 2024-05-31 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2024-05-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 500 |
| 2024-05-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 157,600 |
| 2024-05-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 726,060 |
| 2024-05-27 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 816,157 |
| 2024-05-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 849,814 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (UGX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.