UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,549,900 |
| 2022-06-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-06-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 28,200 |
| 2022-06-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 833,600 |
| 2022-06-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4,100 |
| 2022-06-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 6,710,996 |
| 2022-06-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 479,348 |
| 2022-06-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 683,674 |
| 2022-06-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 164,600 |
| 2022-06-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 23,950 |
| 2022-05-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 232,200 |
| 2022-05-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 489 |
| 2022-05-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 286,800 |
| 2022-05-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-05-25 | 240.01 | 240.01 | 240.00 | 240.00 | 240.00 | 928,743 |
| 2022-05-24 | 245.00 | 245.00 | 240.01 | 240.01 | 240.01 | 5,124,200 |
| 2022-05-23 | 242.01 | 245.00 | 242.01 | 245.00 | 245.00 | 3,400 |
| 2022-05-20 | 244.17 | 244.17 | 242.01 | 242.01 | 242.01 | 7,441,100 |
| 2022-05-19 | 240.00 | 245.00 | 240.00 | 244.17 | 244.17 | 1,500 |
| 2022-05-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-05-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-05-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 11,000 |
| 2022-05-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 666,474 |
| 2022-05-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2,500 |
| 2022-05-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 29,108 |
| 2022-05-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,800 |
| 2022-05-09 | 242.50 | 242.50 | 240.00 | 240.00 | 240.00 | 1,986,100 |
| 2022-05-06 | 243.88 | 243.88 | 242.50 | 242.50 | 242.50 | 894 |
| 2022-05-05 | 240.00 | 243.88 | 240.00 | 243.88 | 243.88 | 18,700 |
| 2022-05-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 7,372 |
| 2022-05-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 8,200 |
| 2022-04-29 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | 89,079 |
| 2022-04-28 | 242.22 | 245.00 | 242.22 | 245.00 | 245.00 | 2,900 |
| 2022-04-27 | 240.04 | 242.22 | 240.04 | 242.22 | 242.22 | 900 |
| 2022-04-26 | 240.00 | 240.04 | 240.00 | 240.04 | 240.04 | 953,404 |
| 2022-04-25 | 240.02 | 240.02 | 240.00 | 240.00 | 240.00 | 68,700 |
| 2022-04-22 | 240.02 | 240.02 | 240.02 | 240.02 | 240.02 | 0 |
| 2022-04-21 | 232.90 | 240.02 | 232.90 | 240.02 | 240.02 | 5,676,130 |
| 2022-04-20 | 232.03 | 232.90 | 232.03 | 232.90 | 232.90 | 8,250 |
| 2022-04-19 | 231.00 | 232.03 | 231.00 | 232.03 | 232.03 | 1,549,016 |
| 2022-04-14 | 230.53 | 231.00 | 230.53 | 231.00 | 231.00 | 839 |
| 2022-04-13 | 230.53 | 230.53 | 230.53 | 230.53 | 230.53 | 0 |
| 2022-04-12 | 215.36 | 230.53 | 215.36 | 230.53 | 230.53 | 10,800 |
| 2022-04-11 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | 0 |
| 2022-04-07 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | 0 |
| 2022-04-06 | 230.02 | 230.02 | 215.36 | 215.36 | 215.36 | 152,494 |
| 2022-04-05 | 215.00 | 230.02 | 215.00 | 230.02 | 230.02 | 2,004,609 |
| 2022-04-04 | 187.53 | 215.00 | 187.53 | 215.00 | 215.00 | 500,100 |
| 2022-03-31 | 188.00 | 188.00 | 187.53 | 187.53 | 187.53 | 214,400 |
| 2022-03-30 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 3,315,250 |
| 2022-03-29 | 178.98 | 185.00 | 178.98 | 185.00 | 185.00 | 2,256 |
| 2022-03-28 | 174.95 | 178.98 | 174.95 | 178.98 | 178.98 | 486,850 |
| 2022-03-25 | 172.69 | 174.95 | 172.69 | 174.95 | 174.95 | 2,152,050 |
| 2022-03-24 | 174.22 | 174.22 | 172.69 | 172.69 | 172.69 | 258,150 |
| 2022-03-23 | 170.00 | 174.22 | 170.00 | 174.22 | 174.22 | 103,400 |
| 2022-03-22 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 2,800 |
| 2022-03-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 36,201 |
| 2022-03-18 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 203,050 |
| 2022-03-17 | 173.91 | 175.00 | 173.91 | 175.00 | 175.00 | 32,400 |
| 2022-03-16 | 170.14 | 173.91 | 170.14 | 173.91 | 173.91 | 14,200 |
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.