UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-05-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-05-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-30 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-28 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-16 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-15 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-09 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-04 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-04-01 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-03-31 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-03-28 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 474 |
| 2025-03-27 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 195,908 |
| 2025-03-26 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 13,113 |
| 2025-03-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-03-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-03-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 486,559 |
| 2025-03-20 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1,200 |
| 2025-03-19 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 496 |
| 2025-03-18 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 104,738 |
| 2025-03-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 73,262 |
| 2025-03-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 9,340 |
| 2025-03-13 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 5,100 |
| 2025-03-12 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-03-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 88,300 |
| 2025-03-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1,000 |
| 2025-03-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 21,500 |
| 2025-03-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 20,900 |
| 2025-03-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-03-04 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 651,182 |
| 2025-03-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 75 |
| 2025-02-28 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-27 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 10,000 |
| 2025-02-26 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 129,300 |
| 2025-02-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 56,511 |
| 2025-02-20 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 800 |
| 2025-02-19 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 154,673 |
| 2025-02-18 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2,500 |
| 2025-02-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 14,953 |
| 2025-02-13 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-12 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 99,800 |
| 2025-02-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 5,000 |
| 2025-02-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-07 | 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.