UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 849,814 |
| 2024-05-23 | 458.83 | 460.00 | 458.83 | 460.00 | 460.00 | 15,091 |
| 2024-05-22 | 459.00 | 459.00 | 458.83 | 458.83 | 458.83 | 242,100 |
| 2024-05-21 | 460.00 | 460.00 | 459.00 | 459.00 | 459.00 | 204 |
| 2024-05-20 | 459.00 | 460.00 | 459.00 | 460.00 | 460.00 | 2,404,538 |
| 2024-05-17 | 459.00 | 459.99 | 459.00 | 459.99 | 459.99 | 58,822 |
| 2024-05-16 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2024-05-15 | 459.07 | 459.07 | 459.00 | 459.00 | 459.00 | 476,734 |
| 2024-05-14 | 460.00 | 460.00 | 459.07 | 459.07 | 459.07 | 67 |
| 2024-05-13 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 43,500 |
| 2024-05-09 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 85,400 |
| 2024-05-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 3,300 |
| 2024-05-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 56,128 |
| 2024-05-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 622,500 |
| 2024-05-03 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 73,616 |
| 2024-05-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 22 |
| 2024-04-30 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 240,198 |
| 2024-04-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 266,400 |
| 2024-04-26 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 490,032 |
| 2024-04-25 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 324,453 |
| 2024-04-24 | 455.17 | 458.00 | 455.17 | 458.00 | 458.00 | 10,000 |
| 2024-04-23 | 453.06 | 455.17 | 453.06 | 455.17 | 455.17 | 29,400 |
| 2024-04-22 | 450.00 | 453.06 | 450.00 | 453.06 | 453.06 | 40,000 |
| 2024-04-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 82,500 |
| 2024-04-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 90,600 |
| 2024-04-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-04-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2024-04-15 | 443.00 | 450.00 | 443.00 | 450.00 | 450.00 | 10,000 |
| 2024-04-12 | 442.00 | 443.00 | 442.00 | 443.00 | 443.00 | 200 |
| 2024-04-11 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 40,615 |
| 2024-04-09 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 328 |
| 2024-04-08 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 30,100 |
| 2024-04-05 | 438.00 | 439.00 | 438.00 | 439.00 | 439.00 | 4,308 |
| 2024-04-04 | 436.19 | 438.00 | 436.19 | 438.00 | 438.00 | 49,000 |
| 2024-04-03 | 439.75 | 439.75 | 436.19 | 436.19 | 436.19 | 6,200 |
| 2024-04-02 | 434.92 | 439.75 | 434.92 | 439.75 | 439.75 | 78,600 |
| 2024-03-28 | 434.92 | 434.92 | 434.92 | 434.92 | 434.92 | 0 |
| 2024-03-27 | 400.00 | 434.92 | 400.00 | 434.92 | 434.92 | 15,276,240 |
| 2024-03-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 13,169,400 |
| 2024-03-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 217,900 |
| 2024-03-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 11,500 |
| 2024-03-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 89 |
| 2024-03-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 16,500 |
| 2024-03-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,600 |
| 2024-03-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 22 |
| 2024-03-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,867 |
| 2024-03-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4,138,270 |
| 2024-03-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-03-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,888,264 |
| 2024-03-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9,341,856 |
| 2024-03-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12,500 |
| 2024-03-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 217 |
| 2024-03-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 196,100 |
| 2024-03-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 94,100 |
| 2024-03-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 4,261 |
| 2024-02-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,300 |
| 2024-02-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,100 |
| 2024-02-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 35 |
| 2024-02-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-02-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 19,900 |
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.