UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 187,400 |
| 2022-09-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-09-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 53,126 |
| 2022-09-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 208,173 |
| 2022-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 583,300 |
| 2022-09-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,900 |
| 2022-09-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 648,100 |
| 2022-08-30 | 199.01 | 200.00 | 199.01 | 200.00 | 200.00 | 135,200 |
| 2022-08-29 | 200.00 | 200.00 | 199.01 | 199.01 | 199.01 | 101,200 |
| 2022-08-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| 2022-08-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 139,300 |
| 2022-08-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 8,130,407 |
| 2022-08-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-19 | 200.11 | 200.11 | 200.00 | 200.00 | 200.00 | 3,883 |
| 2022-08-18 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | 0 |
| 2022-08-17 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | 0 |
| 2022-08-16 | 200.00 | 200.11 | 200.00 | 200.11 | 200.11 | 23,774 |
| 2022-08-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20,500 |
| 2022-08-09 | 190.00 | 200.00 | 190.00 | 200.00 | 200.00 | 2,000 |
| 2022-08-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,800 |
| 2022-08-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 11,500 |
| 2022-08-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 14,100 |
| 2022-08-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 23,700 |
| 2022-08-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 983,738 |
| 2022-08-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-07-29 | 190.18 | 190.18 | 190.00 | 190.00 | 190.00 | 18,900 |
| 2022-07-28 | 190.81 | 190.81 | 190.18 | 190.18 | 190.18 | 528,659 |
| 2022-07-27 | 200.00 | 200.00 | 190.81 | 190.81 | 190.81 | 38,503 |
| 2022-07-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 20,000 |
| 2022-07-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,100 |
| 2022-07-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,707 |
| 2022-07-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,800 |
| 2022-07-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-07-19 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,900 |
| 2022-07-18 | 216.07 | 216.07 | 202.00 | 202.00 | 202.00 | 2,315 |
| 2022-07-15 | 210.00 | 216.07 | 210.00 | 216.07 | 216.07 | 20,611 |
| 2022-07-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-07-13 | 225.00 | 225.00 | 210.00 | 210.00 | 210.00 | 19,613 |
| 2022-07-12 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 400 |
| 2022-07-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-07-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 5,376 |
| 2022-07-06 | 237.81 | 237.81 | 230.00 | 230.00 | 230.00 | 17,700 |
| 2022-07-05 | 239.01 | 239.01 | 237.81 | 237.81 | 237.81 | 17,000 |
| 2022-07-04 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | 0 |
| 2022-07-01 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | 0 |
| 2022-06-30 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | 0 |
| 2022-06-29 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | 297 |
| 2022-06-28 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | 4 |
| 2022-06-27 | 239.00 | 239.01 | 239.00 | 239.01 | 239.01 | 21,700 |
| 2022-06-24 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0 |
| 2022-06-23 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 356 |
| 2022-06-22 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | 1,300 |
| 2022-06-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 447,400 |
| 2022-06-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 39,912 |
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.