UMEME LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 435.00 | 435.00 | 420.00 | 420.00 | 420.00 | 15,500 |
| 2024-11-08 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-11-07 | 420.00 | 435.00 | 420.00 | 435.00 | 435.00 | 9,822 |
| 2024-11-06 | 419.69 | 420.00 | 419.69 | 420.00 | 420.00 | 803,904 |
| 2024-11-05 | 411.20 | 419.69 | 411.20 | 419.69 | 419.69 | 504,384 |
| 2024-11-04 | 410.00 | 411.20 | 410.00 | 411.20 | 411.20 | 10,356 |
| 2024-11-01 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-10-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 400 |
| 2024-10-30 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-10-29 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2024-10-28 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 35,000 |
| 2024-10-25 | 410.22 | 420.00 | 410.22 | 420.00 | 420.00 | 4,451,565 |
| 2024-10-24 | 430.00 | 430.00 | 410.22 | 410.22 | 410.22 | 2,543,550 |
| 2024-10-23 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,500 |
| 2024-10-22 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4,600 |
| 2024-10-21 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,300 |
| 2024-10-18 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,615 |
| 2024-10-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 200 |
| 2024-10-16 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 175 |
| 2024-10-15 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 22,700 |
| 2024-10-14 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 3,444 |
| 2024-10-11 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-10-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 50,000 |
| 2024-10-08 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 17,700 |
| 2024-10-07 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-10-04 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 744,724 |
| 2024-10-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 700 |
| 2024-10-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 9,252,086 |
| 2024-10-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 80 |
| 2024-09-30 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 347,000 |
| 2024-09-27 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-09-26 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 220 |
| 2024-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2,300 |
| 2024-09-24 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10,356 |
| 2024-09-23 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 46,600 |
| 2024-09-20 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,100 |
| 2024-09-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 12,700 |
| 2024-09-18 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 40 |
| 2024-09-17 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1,100 |
| 2024-09-16 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 273 |
| 2024-09-13 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 3,900 |
| 2024-09-12 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2,000,000 |
| 2024-09-11 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 8,200 |
| 2024-09-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 117,000 |
| 2024-09-09 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-09-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 5,000 |
| 2024-09-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 18,300 |
| 2024-09-04 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 20,700 |
| 2024-09-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-09-02 | 430.47 | 430.47 | 430.00 | 430.00 | 430.00 | 9,200 |
| 2024-08-30 | 430.00 | 430.47 | 430.00 | 430.47 | 430.47 | 906,078 |
| 2024-08-29 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 12,214 |
| 2024-08-28 | 435.00 | 435.00 | 434.00 | 434.00 | 434.00 | 2,179 |
| 2024-08-27 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 51,335 |
| 2024-08-26 | 444.82 | 444.82 | 435.00 | 435.00 | 435.00 | 289,200 |
| 2024-08-23 | 435.00 | 444.82 | 435.00 | 444.82 | 444.82 | 54,600 |
| 2024-08-22 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-08-21 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2024-08-20 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | 80,000 |
| 2024-08-19 | 435.00 | 450.00 | 435.00 | 450.00 | 450.00 | 3,000 |
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.