UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-21 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-20 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-19 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-16 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-15 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-14 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-13 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 9,000 |
| 2026-01-12 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 600 |
| 2026-01-09 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-08 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2026-01-07 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 200 |
| 2026-01-06 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-01-05 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2026-01-02 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 32 |
| 2025-12-31 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 7,738 |
| 2025-12-30 | 203.23 | 220.00 | 203.23 | 220.00 | 220.00 | 2,000 |
| 2025-12-29 | 188.00 | 203.23 | 188.00 | 203.23 | 203.23 | 8,000 |
| 2025-12-24 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-12-23 | 171.05 | 188.00 | 171.05 | 188.00 | 188.00 | 2,000 |
| 2025-12-22 | 160.00 | 171.05 | 160.00 | 171.05 | 171.05 | 13,300 |
| 2025-12-19 | 152.00 | 160.00 | 152.00 | 160.00 | 160.00 | 1,000 |
| 2025-12-18 | 142.13 | 152.00 | 142.13 | 152.00 | 152.00 | 5,000 |
| 2025-12-17 | 142.00 | 142.13 | 142.00 | 142.13 | 142.13 | 83,310 |
| 2025-12-16 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-15 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-12 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-11 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-10 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-09 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2,445 |
| 2025-12-08 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-05 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-04 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5,122 |
| 2025-12-03 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-12-02 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 74,200 |
| 2025-12-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-11-28 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-11-27 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-11-26 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 13,736,572 |
| 2025-11-25 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2,583 |
| 2025-11-24 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-11-21 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-11-20 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-11-19 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2025-11-18 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 42,698 |
| 2025-11-17 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 13,794 |
| 2025-11-14 | 157.00 | 157.00 | 142.00 | 142.00 | 142.00 | 60,000 |
| 2025-11-13 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2025-11-12 | 174.00 | 174.00 | 157.00 | 157.00 | 157.00 | 10,000 |
| 2025-11-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-11-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-11-07 | 193.00 | 193.00 | 174.00 | 174.00 | 174.00 | 2,000 |
| 2025-11-06 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-11-05 | 214.36 | 214.36 | 193.00 | 193.00 | 193.00 | 3,100 |
| 2025-11-04 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | 0 |
| 2025-11-03 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | 11 |
| 2025-10-31 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | 0 |
| 2025-10-30 | 220.00 | 220.00 | 214.36 | 214.36 | 214.36 | 3,900 |
| 2025-10-29 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-10-28 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 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.