UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 60,000 |
| 2026-04-22 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 60,000 |
| 2026-04-21 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 3,523 |
| 2026-04-20 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2026-04-17 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2,271,800 |
| 2026-04-16 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2026-04-15 | 63.010 | 63.010 | 63.000 | 63.000 | 63.000 | 2,847,000 |
| 2026-04-14 | 63.000 | 63.010 | 63.000 | 63.010 | 63.010 | 4,120,000 |
| 2026-04-13 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 0 |
| 2026-04-10 | 68.810 | 68.810 | 63.000 | 63.000 | 63.000 | 1,788,000 |
| 2026-04-09 | 63.000 | 68.810 | 63.000 | 68.810 | 68.810 | 20,222 |
| 2026-04-08 | 65.090 | 65.090 | 63.000 | 63.000 | 63.000 | 733,500 |
| 2026-04-07 | 65.090 | 65.090 | 65.090 | 65.090 | 65.090 | 0 |
| 2026-04-02 | 66.330 | 66.330 | 65.090 | 65.090 | 65.090 | 1,752,235 |
| 2026-04-01 | 63.000 | 66.330 | 63.000 | 66.330 | 66.330 | 72,000 |
| 2026-03-31 | 58.000 | 63.000 | 58.000 | 63.000 | 63.000 | 20,000 |
| 2026-03-30 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 518 |
| 2026-03-27 | 57.800 | 58.000 | 57.800 | 58.000 | 58.000 | 818 |
| 2026-03-26 | 57.800 | 57.800 | 57.800 | 57.800 | 57.800 | 0 |
| 2026-03-25 | 58.000 | 58.000 | 57.800 | 57.800 | 57.800 | 174,855 |
| 2026-03-24 | 57.990 | 58.000 | 57.990 | 58.000 | 58.000 | 847,920 |
| 2026-03-23 | 57.990 | 57.990 | 57.990 | 57.990 | 57.990 | 0 |
| 2026-03-19 | 58.000 | 58.000 | 57.990 | 57.990 | 57.990 | 234,200 |
| 2026-03-18 | 64.000 | 64.000 | 58.000 | 58.000 | 58.000 | 3,085,700 |
| 2026-03-17 | 71.000 | 71.000 | 64.000 | 64.000 | 64.000 | 1,178,500 |
| 2026-03-16 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-03-13 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-03-12 | 78.500 | 78.500 | 71.000 | 71.000 | 71.000 | 68,900 |
| 2026-03-11 | 87.000 | 87.000 | 78.500 | 78.500 | 78.500 | 65,000 |
| 2026-03-10 | 96.000 | 96.000 | 87.000 | 87.000 | 87.000 | 14,300 |
| 2026-03-09 | 106.00 | 106.00 | 96.000 | 96.000 | 96.000 | 1,200 |
| 2026-03-06 | 117.00 | 117.00 | 106.00 | 106.00 | 106.00 | 145,000 |
| 2026-03-05 | 129.80 | 129.80 | 117.00 | 117.00 | 117.00 | 109,326 |
| 2026-03-04 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0 |
| 2026-03-03 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 8 |
| 2026-03-02 | 133.12 | 133.12 | 129.80 | 129.80 | 129.80 | 7,545,700 |
| 2026-02-27 | 144.00 | 144.00 | 133.12 | 133.12 | 133.12 | 282,788 |
| 2026-02-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2026-02-25 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | 170,600 |
| 2026-02-24 | 177.00 | 177.00 | 160.00 | 160.00 | 160.00 | 30,500 |
| 2026-02-23 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-02-20 | 196.00 | 196.00 | 177.00 | 177.00 | 177.00 | 20,000 |
| 2026-02-19 | 217.00 | 217.00 | 196.00 | 196.00 | 196.00 | 25,000 |
| 2026-02-18 | 241.00 | 241.00 | 217.00 | 217.00 | 217.00 | 2,000 |
| 2026-02-17 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-13 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-12 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-11 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-10 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-09 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-06 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-05 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-04 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-03 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-02-02 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-30 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-29 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 12 |
| 2026-01-28 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-27 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-23 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
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.