UMEME LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	400.00	400.00	400.00	400.00	400.00	0
2024-02-21	400.00	400.00	400.00	400.00	400.00	125,000
2024-02-20	400.00	400.00	400.00	400.00	400.00	125,000
2024-02-19	400.00	400.00	400.00	400.00	400.00	322,056
2024-02-15	400.00	400.00	400.00	400.00	400.00	0
2024-02-14	400.00	400.00	400.00	400.00	400.00	1,507
2024-02-13	400.00	400.00	400.00	400.00	400.00	0
2024-02-12	400.00	400.00	400.00	400.00	400.00	0
2024-02-09	400.00	400.00	400.00	400.00	400.00	199,188
2024-02-08	400.00	400.00	400.00	400.00	400.00	1,224
2024-02-07	400.00	400.00	400.00	400.00	400.00	0
2024-02-06	400.00	400.00	400.00	400.00	400.00	199,904
2024-02-05	400.00	400.00	400.00	400.00	400.00	1,900
2024-02-02	400.00	400.00	400.00	400.00	400.00	0
2024-02-01	400.00	400.00	400.00	400.00	400.00	0
2024-01-31	400.00	400.00	400.00	400.00	400.00	453
2024-01-30	400.00	400.00	400.00	400.00	400.00	375
2024-01-29	400.00	400.00	400.00	400.00	400.00	0
2024-01-25	400.00	400.00	400.00	400.00	400.00	0
2024-01-23	400.00	400.00	400.00	400.00	400.00	25,800
2024-01-22	400.00	400.00	400.00	400.00	400.00	1,900
2024-01-19	400.00	400.00	400.00	400.00	400.00	850
2024-01-18	400.00	400.00	400.00	400.00	400.00	0
2024-01-17	400.00	400.00	400.00	400.00	400.00	0
2024-01-16	400.00	400.00	400.00	400.00	400.00	287,900
2024-01-15	400.00	400.00	400.00	400.00	400.00	10,900
2024-01-12	400.00	400.00	400.00	400.00	400.00	13,900
2024-01-11	400.00	400.00	400.00	400.00	400.00	29,200
2024-01-10	400.00	400.00	400.00	400.00	400.00	330,800
2024-01-09	400.00	400.00	400.00	400.00	400.00	7,400
2024-01-08	400.00	400.00	400.00	400.00	400.00	24,339
2024-01-05	400.00	400.00	400.00	400.00	400.00	1,365,000
2024-01-04	400.00	400.00	400.00	400.00	400.00	5,800
2024-01-03	400.00	400.00	400.00	400.00	400.00	3,200
2024-01-02	400.00	400.00	400.00	400.00	400.00	6,600
2023-12-29	400.00	400.00	400.00	400.00	400.00	716
2023-12-28	400.00	400.00	400.00	400.00	400.00	0
2023-12-27	400.00	400.00	400.00	400.00	400.00	0
2023-12-22	400.00	400.00	400.00	400.00	400.00	196,100
2023-12-21	400.00	400.00	400.00	400.00	400.00	0
2023-12-20	400.00	400.00	400.00	400.00	400.00	20,000
2023-12-19	400.00	400.00	400.00	400.00	400.00	40,900
2023-12-18	400.00	400.00	400.00	400.00	400.00	0
2023-12-15	400.00	400.00	400.00	400.00	400.00	0
2023-12-14	400.00	400.00	400.00	400.00	400.00	76,506
2023-12-13	400.00	400.00	400.00	400.00	400.00	4,000
2023-12-12	411.81	411.81	400.00	400.00	400.00	147,400
2023-12-11	411.81	411.81	411.81	411.81	411.81	0
2023-12-08	400.00	411.81	400.00	411.81	411.81	281,600
2023-12-07	400.00	400.00	400.00	400.00	400.00	0
2023-12-06	400.00	400.00	400.00	400.00	400.00	7,100
2023-12-05	400.00	400.00	400.00	400.00	400.00	100
2023-12-04	400.00	400.00	400.00	400.00	400.00	35,704
2023-12-01	400.00	400.00	400.00	400.00	400.00	59,695
2023-11-30	400.00	400.00	400.00	400.00	400.00	100
2023-11-29	400.00	400.00	400.00	400.00	400.00	0
2023-11-28	400.00	400.00	400.00	400.00	400.00	1,300
2023-11-27	400.00	400.00	400.00	400.00	400.00	148,298
2023-11-24	400.00	400.00	400.00	400.00	400.00	4,819
2023-11-23	400.00	400.00	400.00	400.00	400.00	123,861

← NewerPage 12 of 20 · 1,192 trading daysOlder →

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.