UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20,000 |
| 2023-02-28 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 439,711 |
| 2023-02-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 10,000 |
| 2023-02-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 34,069 |
| 2023-02-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-02-22 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4,620 |
| 2023-02-21 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 767 |
| 2023-02-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 207,757 |
| 2023-02-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,590 |
| 2023-02-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 744,600 |
| 2023-02-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-02-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-02-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,056,900 |
| 2023-02-08 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 366,400 |
| 2023-02-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15,400 |
| 2023-02-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-02-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 154,700 |
| 2023-02-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-02-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 58,900 |
| 2023-01-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 55,179 |
| 2023-01-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 690,561 |
| 2023-01-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,600 |
| 2023-01-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-01-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 92,700 |
| 2023-01-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 500 |
| 2023-01-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-01-19 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7,579 |
| 2023-01-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4,123,300 |
| 2023-01-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2,600 |
| 2023-01-16 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5,330 |
| 2023-01-13 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 1,425,685 |
| 2023-01-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,822 |
| 2023-01-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5,000 |
| 2023-01-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-01-09 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 111,148 |
| 2023-01-06 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 94,000 |
| 2023-01-05 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2023-01-04 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 6,838 |
| 2023-01-03 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 18,600 |
| 2023-01-02 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1,472,900 |
| 2022-12-29 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-28 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 20,233 |
| 2022-12-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-12-23 | 252.00 | 275.00 | 252.00 | 275.00 | 275.00 | 984,800 |
| 2022-12-22 | 241.00 | 252.00 | 241.00 | 252.00 | 252.00 | 1,200,000 |
| 2022-12-21 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2022-12-20 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 21,000 |
| 2022-12-19 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2022-12-16 | 210.00 | 241.00 | 210.00 | 241.00 | 241.00 | 4,000,000 |
| 2022-12-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-12-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-12-13 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10,805 |
| 2022-12-12 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-12-09 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-12-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 19,800 |
| 2022-12-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 990 |
| 2022-12-06 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-12-05 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 105,533 |
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.