UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-02-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 316,700 |
| 2025-02-04 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 180,000 |
| 2025-02-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 101,125 |
| 2025-01-31 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 250,000 |
| 2025-01-30 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-01-29 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2,524 |
| 2025-01-28 | 414.77 | 415.00 | 414.77 | 415.00 | 415.00 | 795,960 |
| 2025-01-27 | 415.00 | 415.00 | 414.77 | 414.77 | 414.77 | 47,152 |
| 2025-01-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-01-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-01-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 895,874 |
| 2025-01-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 30,028 |
| 2025-01-20 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 7,300 |
| 2025-01-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 150,200 |
| 2025-01-16 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 54,200 |
| 2025-01-15 | 414.99 | 415.00 | 414.99 | 415.00 | 415.00 | 67,300 |
| 2025-01-14 | 414.00 | 414.99 | 414.00 | 414.99 | 414.99 | 946,307 |
| 2025-01-13 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | 1,200 |
| 2025-01-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 129 |
| 2025-01-09 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 40,000 |
| 2025-01-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 100 |
| 2025-01-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 88,600 |
| 2025-01-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-01-03 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2025-01-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 100 |
| 2024-12-31 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-12-30 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2,200 |
| 2024-12-27 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-12-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 100,000 |
| 2024-12-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-12-20 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 326 |
| 2024-12-19 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2024-12-18 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1,500 |
| 2024-12-17 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | 25,000 |
| 2024-12-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 86,300 |
| 2024-12-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 36,261 |
| 2024-12-06 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-05 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-04 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 300 |
| 2024-12-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-12-02 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 46,800 |
| 2024-11-29 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100,010 |
| 2024-11-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 295,579 |
| 2024-11-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 500 |
| 2024-11-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,214,730 |
| 2024-11-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 20,587 |
| 2024-11-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-11-21 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 550 |
| 2024-11-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2,400 |
| 2024-11-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,570 |
| 2024-11-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 500 |
| 2024-11-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 6,588,565 |
| 2024-11-14 | 412.61 | 420.00 | 412.61 | 420.00 | 420.00 | 9,522 |
| 2024-11-13 | 420.00 | 420.00 | 412.61 | 412.61 | 412.61 | 92,399 |
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.