Uchumi Supermarkets Limited (NASE:UCHM)
Kenya · Delayed Price · Currency is KES 1.310
+0.010 (0.77%)
At close: Feb 4, 2026
Uchumi Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 241,258 |
| Feb 3, 2026 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 602,115 |
| Feb 2, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 395,616 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 3.25% | 179,702 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.19 | 1.23 | 1.23 | -4.65% | 557,878 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 410,235 |
| Jan 27, 2026 | 1.28 | 1.35 | 1.19 | 1.25 | 1.25 | -1.57% | 743,609 |
| Jan 26, 2026 | 1.30 | 1.32 | 1.20 | 1.27 | 1.27 | 0.79% | 263,558 |
| Jan 23, 2026 | 1.30 | 1.36 | 1.20 | 1.26 | 1.26 | -1.56% | 481,030 |
| Jan 22, 2026 | 1.29 | 1.32 | 1.19 | 1.28 | 1.28 | 3.23% | 646,975 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.19 | 1.24 | 1.24 | -5.34% | 977,265 |
| Jan 20, 2026 | 1.28 | 1.36 | 1.26 | 1.31 | 1.31 | 2.34% | 629,863 |
| Jan 19, 2026 | 1.24 | 1.33 | 1.22 | 1.28 | 1.28 | 5.79% | 667,127 |
| Jan 16, 2026 | 1.25 | 1.28 | 1.15 | 1.21 | 1.21 | -2.42% | 413,294 |
| Jan 15, 2026 | 1.28 | 1.30 | 1.20 | 1.24 | 1.24 | -1.59% | 440,259 |
| Jan 14, 2026 | 1.30 | 1.30 | 1.20 | 1.26 | 1.26 | 4.13% | 626,674 |
| Jan 13, 2026 | 1.22 | 1.28 | 1.15 | 1.21 | 1.21 | - | 524,154 |
| Jan 12, 2026 | 1.15 | 1.27 | 1.10 | 1.21 | 1.21 | 4.31% | 889,275 |
| Jan 9, 2026 | 1.19 | 1.22 | 1.10 | 1.16 | 1.16 | -4.92% | 586,673 |
| Jan 8, 2026 | 1.29 | 1.32 | 1.19 | 1.22 | 1.22 | -7.58% | 699,607 |
| Jan 7, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 881,977 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.12 | 1.29 | 1.29 | 4.03% | 2,725,511 |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.73% | 979,388 |
| Jan 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.71% | 447,614 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 9.57% | 395,057 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 9.30% | 161,485 |
| Dec 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.86% | 346,348 |
| Dec 24, 2025 | 0.72 | 0.86 | 0.72 | 0.79 | 0.79 | - | 1,225,623 |
| Dec 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.20% | 532,585 |
| Dec 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -9.37% | 541,667 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.43% | 150,885 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | 442,947 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.00% | 236,483 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 302,283 |
| Dec 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -9.43% | 156,872 |
| Dec 11, 2025 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | -9.66% | 392,362 |
| Dec 10, 2025 | 1.87 | 1.92 | 1.67 | 1.76 | 1.76 | -4.86% | 1,210,756 |
| Dec 9, 2025 | 1.93 | 1.93 | 1.73 | 1.85 | 1.85 | 5.11% | 4,392,003 |
| Dec 8, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 10.00% | 663,990 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 1,694,244 |
| Dec 4, 2025 | 1.40 | 1.47 | 1.40 | 1.46 | 1.46 | 8.96% | 129,514 |
| Dec 3, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 9.84% | 677,134 |
| Dec 2, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 9.91% | 558,488 |
| Dec 1, 2025 | 1.03 | 1.18 | 0.98 | 1.11 | 1.11 | 2.78% | 2,796,987 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.00 | 1.08 | 1.08 | 5.88% | 2,807,395 |
| Nov 27, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 9.68% | 2,013,916 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.88 | 0.93 | 0.93 | 9.41% | 309,770 |
| Nov 25, 2025 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 7.59% | 620,033 |
| Nov 24, 2025 | 0.81 | 0.81 | 0.74 | 0.79 | 0.79 | 6.76% | 1,844,741 |
| Nov 21, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 8.82% | 262,313 |