UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 399.12 | 399.12 | 399.00 | 399.00 | 399.00 | 7,300 |
| 2023-08-28 | 398.29 | 399.12 | 398.29 | 399.12 | 399.12 | 685 |
| 2023-08-25 | 399.00 | 399.00 | 398.29 | 398.29 | 398.29 | 7,000 |
| 2023-08-24 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 400 |
| 2023-08-23 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 19,600 |
| 2023-08-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,604 |
| 2023-08-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2023-08-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,900 |
| 2023-08-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-10 | 399.09 | 400.00 | 399.09 | 400.00 | 400.00 | 3,600 |
| 2023-08-09 | 400.00 | 400.00 | 399.09 | 399.09 | 399.09 | 489,700 |
| 2023-08-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 26,900 |
| 2023-08-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-08-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2,900 |
| 2023-08-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7,100 |
| 2023-08-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 505,150 |
| 2023-08-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 8,500 |
| 2023-07-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 899 |
| 2023-07-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12,600 |
| 2023-07-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-07-26 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 6,101 |
| 2023-07-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 45,000 |
| 2023-07-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2023-07-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 3,500 |
| 2023-07-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-07-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 141 |
| 2023-07-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-07-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 53 |
| 2023-07-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2023-07-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-07-11 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2023-07-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-07-07 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-07-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-07-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-07-04 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 5,608 |
| 2023-07-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 222 |
| 2023-06-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 203 |
| 2023-06-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,200 |
| 2023-06-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 48,643 |
| 2023-06-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,021 |
| 2023-06-22 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 29,700 |
| 2023-06-21 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 247,000 |
| 2023-06-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 18,764 |
| 2023-06-16 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 400 |
| 2023-06-15 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10,200 |
| 2023-06-14 | 421.12 | 440.00 | 421.12 | 440.00 | 440.00 | 71,683 |
| 2023-06-13 | 421.12 | 421.12 | 421.12 | 421.12 | 421.12 | 0 |
| 2023-06-12 | 440.00 | 440.00 | 421.12 | 421.12 | 421.12 | 35,885 |
| 2023-06-08 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 6,400 |
| 2023-06-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 120,000 |
| 2023-06-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-06-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 14,900 |
| 2023-06-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
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.