UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-10-24 | 243.00 | 243.00 | 220.00 | 220.00 | 220.00 | 1,000 |
| 2025-10-23 | 270.00 | 270.00 | 243.00 | 243.00 | 243.00 | 1,000 |
| 2025-10-22 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | 2,895 |
| 2025-10-21 | 330.00 | 330.00 | 300.00 | 300.00 | 300.00 | 2,000 |
| 2025-10-20 | 365.00 | 365.00 | 330.00 | 330.00 | 330.00 | 6,265 |
| 2025-10-17 | 405.00 | 405.00 | 365.00 | 365.00 | 365.00 | 2,030 |
| 2025-10-16 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 3 |
| 2025-10-13 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 13 |
| 2025-10-10 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 2 |
| 2025-10-07 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-06 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-03 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-02 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-10-01 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-30 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-29 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1 |
| 2025-09-26 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 5 |
| 2025-09-25 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-24 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-23 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 2 |
| 2025-09-22 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-19 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-18 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-17 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-16 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-12 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-11 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-10 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2025-09-09 | 415.00 | 415.00 | 405.00 | 405.00 | 405.00 | 100 |
| 2025-09-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-04 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-09-01 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-28 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-27 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 5 |
| 2025-08-26 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 53 |
| 2025-08-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-20 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-19 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-18 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-15 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-13 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-12 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-08-04 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 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.