Uchumi Supermarkets Limited (NASE:UCHM)
0.3500
-0.0200 (-5.41%)
At close: Oct 23, 2025
Uchumi Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 2.78% | 646,527 |
| Oct 8, 2025 | 0.38 | 0.40 | 0.35 | 0.36 | 0.36 | -5.26% | 554,756 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 270,965 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 148,059 |
| Oct 3, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | - | 132,899 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -4.88% | 609,477 |
| Oct 1, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 7.89% | 515,290 |
| 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 |