UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 85,000 |
| 2023-11-21 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-11-20 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-11-17 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-11-16 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2,000 |
| 2023-11-15 | 413.67 | 414.00 | 413.67 | 414.00 | 414.00 | 200 |
| 2023-11-14 | 413.92 | 413.92 | 413.67 | 413.67 | 413.67 | 300 |
| 2023-11-13 | 413.92 | 413.92 | 413.92 | 413.92 | 413.92 | 0 |
| 2023-11-10 | 413.92 | 413.92 | 413.92 | 413.92 | 413.92 | 0 |
| 2023-11-09 | 413.92 | 413.92 | 413.92 | 413.92 | 413.92 | 0 |
| 2023-11-08 | 414.00 | 414.00 | 413.92 | 413.92 | 413.92 | 1,300 |
| 2023-11-07 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1,900 |
| 2023-11-06 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-11-03 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 6,100 |
| 2023-11-02 | 414.96 | 414.96 | 414.00 | 414.00 | 414.00 | 600 |
| 2023-11-01 | 414.00 | 414.96 | 414.00 | 414.96 | 414.96 | 63,900 |
| 2023-10-31 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | 12,530 |
| 2023-10-30 | 414.00 | 415.00 | 414.00 | 415.00 | 415.00 | 1,734 |
| 2023-10-27 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2,000 |
| 2023-10-26 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-10-25 | 414.97 | 414.97 | 414.00 | 414.00 | 414.00 | 500 |
| 2023-10-24 | 414.97 | 414.97 | 414.97 | 414.97 | 414.97 | 2 |
| 2023-10-23 | 414.97 | 414.97 | 414.97 | 414.97 | 414.97 | 0 |
| 2023-10-20 | 414.97 | 414.97 | 414.97 | 414.97 | 414.97 | 0 |
| 2023-10-19 | 414.67 | 414.97 | 414.67 | 414.97 | 414.97 | 35,990 |
| 2023-10-18 | 414.67 | 414.67 | 414.67 | 414.67 | 414.67 | 46 |
| 2023-10-17 | 414.00 | 414.67 | 414.00 | 414.67 | 414.67 | 499,128 |
| 2023-10-16 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1,200 |
| 2023-10-13 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-10-12 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-10-11 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 94,507 |
| 2023-10-10 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2023-10-06 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 26,600 |
| 2023-10-05 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1,800 |
| 2023-10-04 | 414.04 | 414.04 | 414.00 | 414.00 | 414.00 | 423,525 |
| 2023-10-03 | 414.73 | 414.73 | 414.04 | 414.04 | 414.04 | 7,400 |
| 2023-10-02 | 415.00 | 415.00 | 414.73 | 414.73 | 414.73 | 26,700 |
| 2023-09-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-09-28 | 414.00 | 415.00 | 414.00 | 415.00 | 415.00 | 29,900 |
| 2023-09-27 | 414.84 | 414.84 | 414.00 | 414.00 | 414.00 | 1,000 |
| 2023-09-26 | 414.88 | 414.88 | 414.84 | 414.84 | 414.84 | 331,344 |
| 2023-09-25 | 409.48 | 414.88 | 409.48 | 414.88 | 414.88 | 2,700,078 |
| 2023-09-22 | 408.93 | 409.48 | 408.93 | 409.48 | 409.48 | 2,150,100 |
| 2023-09-21 | 408.93 | 408.93 | 408.93 | 408.93 | 408.93 | 0 |
| 2023-09-20 | 403.54 | 408.93 | 403.54 | 408.93 | 408.93 | 2,518,592 |
| 2023-09-19 | 399.00 | 403.54 | 399.00 | 403.54 | 403.54 | 2,117,000 |
| 2023-09-18 | 399.91 | 399.91 | 399.00 | 399.00 | 399.00 | 13,200 |
| 2023-09-15 | 399.91 | 399.91 | 399.91 | 399.91 | 399.91 | 0 |
| 2023-09-14 | 399.91 | 399.91 | 399.91 | 399.91 | 399.91 | 0 |
| 2023-09-13 | 399.00 | 399.91 | 399.00 | 399.91 | 399.91 | 2,018,300 |
| 2023-09-12 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,000 |
| 2023-09-11 | 398.99 | 399.00 | 398.99 | 399.00 | 399.00 | 1,399,675 |
| 2023-09-08 | 397.78 | 398.99 | 397.78 | 398.99 | 398.99 | 2,107,600 |
| 2023-09-07 | 399.00 | 399.00 | 397.78 | 397.78 | 397.78 | 7,200 |
| 2023-09-06 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 636 |
| 2023-09-05 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-09-04 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 13,878 |
| 2023-09-01 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-08-31 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,279 |
| 2023-08-30 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 61,395 |
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.