Uchumi Supermarkets Limited (NASE:UCHM)
Kenya · Delayed Price · Currency is KES 2.710
-0.220 (-7.51%)
At close: Mar 2, 2026
Uchumi Supermarkets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.93 | 2.93 | 2.64 | 2.71 | 2.71 | -7.51% | 1,262,142 |
| Feb 27, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 9.74% | 2,394,342 |
| Feb 26, 2026 | 2.67 | 2.67 | 2.65 | 2.67 | 2.67 | 9.88% | 1,922,280 |
| Feb 25, 2026 | 2.26 | 2.43 | 2.26 | 2.43 | 2.43 | 9.95% | 1,098,419 |
| Feb 24, 2026 | 2.20 | 2.21 | 2.03 | 2.21 | 2.21 | 9.95% | 1,285,338 |
| Feb 23, 2026 | 1.89 | 2.02 | 1.89 | 2.01 | 2.01 | 9.24% | 1,480,821 |
| Feb 20, 2026 | 1.75 | 1.89 | 1.75 | 1.84 | 1.84 | 6.98% | 1,863,641 |
| Feb 19, 2026 | 1.76 | 1.76 | 1.60 | 1.72 | 1.72 | 7.50% | 2,450,876 |
| Feb 18, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 9.59% | 1,222,532 |
| Feb 17, 2026 | 1.37 | 1.49 | 1.37 | 1.46 | 1.46 | 7.35% | 756,026 |
| Feb 16, 2026 | 1.36 | 1.37 | 1.30 | 1.36 | 1.36 | 1.49% | 1,017,946 |
| Feb 13, 2026 | 1.36 | 1.44 | 1.28 | 1.34 | 1.34 | 1.52% | 1,290,154 |
| Feb 12, 2026 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 938,495 |
| Feb 11, 2026 | 1.33 | 1.43 | 1.27 | 1.31 | 1.31 | - | 694,339 |
| Feb 10, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 316,818 |
| Feb 9, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 196,972 |
| Feb 6, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 737,024 |
| Feb 5, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 751,697 |
| 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% | 298,143 |