UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 11,100 |
| 2023-05-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5,792 |
| 2023-05-26 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 235 |
| 2023-05-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2023-05-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 10,002,454 |
| 2023-05-22 | 429.99 | 440.00 | 429.99 | 440.00 | 440.00 | 3,780,312 |
| 2023-05-19 | 429.99 | 429.99 | 429.99 | 429.99 | 429.99 | 0 |
| 2023-05-18 | 420.00 | 429.99 | 420.00 | 429.99 | 429.99 | 2,302,200 |
| 2023-05-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,200 |
| 2023-05-16 | 439.02 | 439.02 | 420.00 | 420.00 | 420.00 | 3,100 |
| 2023-05-15 | 420.00 | 439.02 | 420.00 | 439.02 | 439.02 | 24,556 |
| 2023-05-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 708,612 |
| 2023-05-11 | 440.00 | 440.00 | 420.00 | 420.00 | 420.00 | 6,610,200 |
| 2023-05-10 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 13,807 |
| 2023-05-09 | 427.62 | 440.00 | 427.62 | 440.00 | 440.00 | 411,500 |
| 2023-05-08 | 420.00 | 427.62 | 420.00 | 427.62 | 427.62 | 123,853 |
| 2023-05-05 | 414.11 | 420.00 | 414.11 | 420.00 | 420.00 | 346,800 |
| 2023-05-04 | 405.00 | 414.11 | 405.00 | 414.11 | 414.11 | 211,700 |
| 2023-05-03 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 10 |
| 2023-05-02 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 2,975 |
| 2023-04-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-04-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-04-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9,800 |
| 2023-04-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,900 |
| 2023-04-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12,335 |
| 2023-04-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7,233 |
| 2023-04-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 17,365 |
| 2023-04-18 | 407.63 | 407.63 | 400.00 | 400.00 | 400.00 | 819,261 |
| 2023-04-17 | 400.88 | 407.63 | 400.88 | 407.63 | 407.63 | 164,700 |
| 2023-04-14 | 400.00 | 400.88 | 400.00 | 400.88 | 400.88 | 157,535 |
| 2023-04-13 | 399.31 | 400.00 | 399.31 | 400.00 | 400.00 | 330,798 |
| 2023-04-12 | 380.00 | 399.31 | 380.00 | 399.31 | 399.31 | 1,046,022 |
| 2023-04-11 | 379.55 | 380.00 | 379.55 | 380.00 | 380.00 | 425,400 |
| 2023-04-06 | 331.00 | 379.55 | 331.00 | 379.55 | 379.55 | 77,200 |
| 2023-04-05 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 4,700 |
| 2023-04-04 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2023-04-03 | 331.23 | 331.23 | 331.00 | 331.00 | 331.00 | 1,000 |
| 2023-03-31 | 324.35 | 331.23 | 324.35 | 331.23 | 331.23 | 5,234,197 |
| 2023-03-30 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | 0 |
| 2023-03-29 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | 0 |
| 2023-03-28 | 300.00 | 324.35 | 300.00 | 324.35 | 324.35 | 3,091,975 |
| 2023-03-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 538,000 |
| 2023-03-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 47,600 |
| 2023-03-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 47,034 |
| 2023-03-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 392,200 |
| 2023-03-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 400 |
| 2023-03-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 103,215 |
| 2023-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 10,448,547 |
| 2023-03-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 13,325 |
| 2023-03-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-03-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 42,028 |
| 2023-03-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-03-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7,139 |
| 2023-03-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,810 |
| 2023-03-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 164,200 |
| 2023-03-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-03-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 216,500 |
| 2023-03-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 21,688 |
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.