Uchumi Supermarkets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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