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