Uchumi Supermarkets Limited (NASE:UCHM)
Kenya flag Kenya · Delayed Price · Currency is KES
0.3500
-0.0200 (-5.41%)
At close: Oct 23, 2025

Uchumi Supermarkets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.350.370.340.350.35-5.41%165,184
Oct 22, 20250.370.370.350.370.37-54,150
Oct 21, 20250.390.390.340.370.37-147,583
Oct 16, 20250.390.390.360.370.37-5.13%51,547
Oct 15, 20250.400.400.360.390.39-237,587
Oct 14, 20250.400.400.360.390.39-90,555
Oct 13, 20250.390.400.370.390.395.41%78,210
Oct 9, 20250.360.390.360.370.372.78%646,527
Oct 8, 20250.380.400.350.360.36-5.26%554,756
Oct 7, 20250.400.400.370.380.38-2.56%270,965
Oct 6, 20250.400.400.370.390.39-148,059
Oct 3, 20250.400.410.370.390.39-132,899
Oct 2, 20250.400.400.370.390.39-4.88%609,477
Oct 1, 20250.400.410.390.410.417.89%515,290
Sep 30, 20250.370.400.370.380.382.70%539,149
Sep 29, 20250.350.370.350.370.378.82%100,481
Sep 26, 20250.350.350.330.340.34-2.86%55,013
Sep 25, 20250.360.380.340.350.35-464,978
Sep 24, 20250.360.370.330.350.35-123,236
Sep 23, 20250.360.370.320.350.352.94%2,627,894
Sep 22, 20250.350.350.320.340.34-2.86%161,940
Sep 19, 20250.350.350.340.350.35-22,847
Sep 18, 20250.350.380.340.350.35-751,981
Sep 17, 20250.360.380.340.350.35-318,832
Sep 16, 20250.340.360.330.350.356.06%603,537
Sep 15, 20250.340.340.310.330.33-2.94%187,384
Sep 12, 20250.330.340.320.340.343.03%528,187
Sep 11, 20250.330.330.300.330.333.13%131,432
Sep 10, 20250.310.320.300.320.323.23%798,743
Sep 9, 20250.310.320.300.310.31-446,179
Sep 8, 20250.310.310.300.310.31-1,241,437
Sep 5, 20250.300.310.300.310.313.33%646,895
Sep 4, 20250.300.310.290.300.30-79,038
Sep 3, 20250.290.310.270.300.303.45%93,652
Sep 2, 20250.290.310.280.290.29-1,029,704
Sep 1, 20250.300.310.290.290.29-3.33%287,007
Aug 29, 20250.310.310.290.300.30-98,348
Aug 28, 20250.300.310.280.300.30-259,576
Aug 27, 20250.290.310.280.300.303.45%64,440
Aug 26, 20250.290.300.280.290.29-137,576
Aug 25, 20250.300.300.280.290.29-3.33%86,641
Aug 22, 20250.290.300.290.300.30-138,257
Aug 21, 20250.300.300.290.300.30-152,191
Aug 20, 20250.310.310.290.300.30-235,715
Aug 19, 20250.310.310.290.300.30-3.23%91,618
Aug 18, 20250.300.310.280.310.313.33%235,685
Aug 15, 20250.300.310.290.300.30-242,525
Aug 14, 20250.310.310.290.300.30-3.23%66,862
Aug 13, 20250.320.320.290.310.31-25,780
Aug 12, 20250.310.320.300.310.31-503,656