Uchumi Supermarkets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	9.68%	839,853
Nov 19, 2025	0.62	0.62	0.62	0.62	0.62	8.77%	495,476
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	9.62%	164,559
Nov 17, 2025	0.52	0.52	0.52	0.52	0.52	8.33%	656,672
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	9.09%	221,658
Nov 13, 2025	0.44	0.44	0.44	0.44	0.44	10.00%	613,629
Nov 12, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	1,538,402
Nov 11, 2025	0.39	0.39	0.34	0.38	0.38	5.56%	173,829
Nov 10, 2025	0.39	0.39	0.36	0.36	0.36	-7.69%	543,088
Nov 7, 2025	0.40	0.40	0.37	0.39	0.39	-	173,852
Nov 6, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	388,494
Nov 5, 2025	0.37	0.39	0.36	0.38	0.38	2.70%	100,799
Nov 4, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	169,546
Nov 3, 2025	0.36	0.37	0.35	0.36	0.36	-	102,211
Oct 31, 2025	0.38	0.38	0.35	0.36	0.36	2.86%	103,079
Oct 30, 2025	0.38	0.38	0.34	0.35	0.35	-5.41%	459,291
Oct 29, 2025	0.38	0.38	0.36	0.37	0.37	-	73,057
Oct 28, 2025	0.38	0.38	0.36	0.37	0.37	-7.50%	127,000
Oct 27, 2025	0.39	0.40	0.37	0.40	0.40	8.11%	335,710
Oct 24, 2025	0.38	0.38	0.35	0.37	0.37	5.71%	131,642
Oct 23, 2025	0.35	0.37	0.34	0.35	0.35	-5.41%	165,184
Oct 22, 2025	0.37	0.37	0.35	0.37	0.37	-	54,150
Oct 21, 2025	0.39	0.39	0.34	0.37	0.37	-	147,583
Oct 16, 2025	0.39	0.39	0.36	0.37	0.37	-5.13%	51,547
Oct 15, 2025	0.40	0.40	0.36	0.39	0.39	-	237,587
Oct 14, 2025	0.40	0.40	0.36	0.39	0.39	-	90,555
Oct 13, 2025	0.39	0.40	0.37	0.39	0.39	5.41%	78,210