UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-15 | 174.86 | 174.86 | 170.14 | 170.14 | 170.14 | 270,825 |
| 2022-03-14 | 174.86 | 175.00 | 174.86 | 174.86 | 174.86 | 800 |
| 2022-03-11 | 175.00 | 175.00 | 174.86 | 174.86 | 174.86 | 341,150 |
| 2022-03-10 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 870,750 |
| 2022-03-09 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 18,800 |
| 2022-03-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 7,056 |
| 2022-03-04 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 289,349 |
| 2022-03-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-03-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2022-03-01 | 175.53 | 180.00 | 175.53 | 180.00 | 180.00 | 3,400 |
| 2022-02-28 | 179.09 | 179.09 | 175.53 | 175.53 | 175.53 | 12,300 |
| 2022-02-25 | 170.00 | 179.09 | 170.00 | 179.09 | 179.09 | 1,100 |
| 2022-02-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,300 |
| 2022-02-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-02-22 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 555,300 |
| 2022-02-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11,096 |
| 2022-02-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 200 |
| 2022-02-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 49 |
| 2022-02-15 | 184.22 | 184.22 | 180.00 | 180.00 | 180.00 | 232,597 |
| 2022-02-14 | 189.00 | 189.00 | 184.22 | 184.22 | 184.22 | 81,300 |
| 2022-02-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,108,100 |
| 2022-02-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2,400 |
| 2022-02-09 | 183.66 | 189.00 | 183.66 | 189.00 | 189.00 | 1,339,200 |
| 2022-02-08 | 189.00 | 189.00 | 183.66 | 183.66 | 183.66 | 13,100 |
| 2022-02-07 | 182.68 | 189.00 | 182.68 | 189.00 | 189.00 | 2,000 |
| 2022-02-04 | 189.00 | 189.00 | 182.68 | 182.68 | 182.68 | 10,016 |
| 2022-02-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 100 |
| 2022-02-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-02-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-01-31 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 12,500 |
| 2022-01-28 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-01-27 | 188.83 | 189.00 | 188.83 | 189.00 | 189.00 | 1,400 |
| 2022-01-25 | 189.00 | 189.00 | 188.83 | 188.83 | 188.83 | 15,500 |
| 2022-01-24 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 300 |
| 2022-01-21 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 708,200 |
| 2022-01-20 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2,300 |
| 2022-01-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,006,000 |
| 2022-01-18 | 186.63 | 189.00 | 186.63 | 189.00 | 189.00 | 3,800 |
| 2022-01-17 | 186.63 | 189.00 | 186.63 | 186.63 | 186.63 | 200 |
| 2022-01-14 | 180.00 | 186.63 | 180.00 | 186.63 | 186.63 | 15,600 |
| 2022-01-13 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 4,064 |
| 2022-01-12 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-01-11 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 26,202 |
| 2022-01-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 87,100 |
| 2022-01-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 200 |
| 2022-01-06 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 8,400 |
| 2022-01-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-01-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 6,200 |
| 2022-01-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 500 |
| 2021-12-31 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,000 |
| 2021-12-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 9,800 |
| 2021-12-29 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 23,200 |
← NewerPage 20 of 20 · 1,192 trading days
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.