Uchumi Supermarkets Limited (NASE:UCHM)
0.4100
+0.0300 (7.89%)
At close: Oct 1, 2025
Uchumi Supermarkets Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 7.89% | 499,190 |
Sep 30, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 2.70% | 539,149 |
Sep 29, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.82% | 100,481 |
Sep 26, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -2.86% | 55,013 |
Sep 25, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | - | 464,978 |
Sep 24, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | - | 123,236 |
Sep 23, 2025 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | 2.94% | 2,627,894 |
Sep 22, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 161,940 |
Sep 19, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 22,847 |
Sep 18, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | - | 751,981 |
Sep 17, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | - | 318,832 |
Sep 16, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 603,537 |
Sep 15, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -2.94% | 187,384 |
Sep 12, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 528,187 |
Sep 11, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 3.13% | 131,432 |
Sep 10, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 798,743 |
Sep 9, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 446,179 |
Sep 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,241,437 |
Sep 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 646,895 |
Sep 4, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 79,038 |
Sep 3, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 3.45% | 93,652 |
Sep 2, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 1,029,704 |
Sep 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 287,007 |
Aug 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 98,348 |
Aug 28, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 259,576 |
Aug 27, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 64,440 |
Aug 26, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 137,576 |
Aug 25, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 86,641 |
Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 138,257 |
Aug 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 152,191 |
Aug 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 235,715 |
Aug 19, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 91,618 |
Aug 18, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 235,685 |
Aug 15, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 242,525 |
Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 66,862 |
Aug 13, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | - | 25,780 |
Aug 12, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 503,656 |
Aug 11, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 61,288 |
Aug 8, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.90% | 573,729 |
Aug 7, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | - | 87,300 |
Aug 6, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 101,200 |
Aug 5, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 264,700 |
Aug 4, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | - | 87,700 |
Aug 1, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 106,800 |
Jul 31, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 485,900 |
Jul 30, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 156,300 |
Jul 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 104,000 |
Jul 28, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 979,900 |
Jul 25, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 152,300 |
Jul 24, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 67,000 |