Uchumi Supermarkets Limited (NASE:UCHM)
Kenya flag Kenya · Delayed Price · Currency is KES
0.4100
+0.0300 (7.89%)
At close: Oct 1, 2025

Uchumi Supermarkets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.400.410.390.410.417.89%499,190
Sep 30, 20250.370.400.370.380.382.70%539,149
Sep 29, 20250.350.370.350.370.378.82%100,481
Sep 26, 20250.350.350.330.340.34-2.86%55,013
Sep 25, 20250.360.380.340.350.35-464,978
Sep 24, 20250.360.370.330.350.35-123,236
Sep 23, 20250.360.370.320.350.352.94%2,627,894
Sep 22, 20250.350.350.320.340.34-2.86%161,940
Sep 19, 20250.350.350.340.350.35-22,847
Sep 18, 20250.350.380.340.350.35-751,981
Sep 17, 20250.360.380.340.350.35-318,832
Sep 16, 20250.340.360.330.350.356.06%603,537
Sep 15, 20250.340.340.310.330.33-2.94%187,384
Sep 12, 20250.330.340.320.340.343.03%528,187
Sep 11, 20250.330.330.300.330.333.13%131,432
Sep 10, 20250.310.320.300.320.323.23%798,743
Sep 9, 20250.310.320.300.310.31-446,179
Sep 8, 20250.310.310.300.310.31-1,241,437
Sep 5, 20250.300.310.300.310.313.33%646,895
Sep 4, 20250.300.310.290.300.30-79,038
Sep 3, 20250.290.310.270.300.303.45%93,652
Sep 2, 20250.290.310.280.290.29-1,029,704
Sep 1, 20250.300.310.290.290.29-3.33%287,007
Aug 29, 20250.310.310.290.300.30-98,348
Aug 28, 20250.300.310.280.300.30-259,576
Aug 27, 20250.290.310.280.300.303.45%64,440
Aug 26, 20250.290.300.280.290.29-137,576
Aug 25, 20250.300.300.280.290.29-3.33%86,641
Aug 22, 20250.290.300.290.300.30-138,257
Aug 21, 20250.300.300.290.300.30-152,191
Aug 20, 20250.310.310.290.300.30-235,715
Aug 19, 20250.310.310.290.300.30-3.23%91,618
Aug 18, 20250.300.310.280.310.313.33%235,685
Aug 15, 20250.300.310.290.300.30-242,525
Aug 14, 20250.310.310.290.300.30-3.23%66,862
Aug 13, 20250.320.320.290.310.31-25,780
Aug 12, 20250.310.320.300.310.31-503,656
Aug 11, 20250.310.320.300.310.31-61,288
Aug 8, 20250.290.310.280.310.316.90%573,729
Aug 7, 20250.310.310.280.290.29-87,300
Aug 6, 20250.300.320.290.290.29-3.33%101,200
Aug 5, 20250.290.310.280.300.303.45%264,700
Aug 4, 20250.280.310.280.290.29-87,700
Aug 1, 20250.290.310.280.290.29-106,800
Jul 31, 20250.290.310.280.290.29-485,900
Jul 30, 20250.290.310.290.290.29-156,300
Jul 29, 20250.300.300.280.290.29-3.33%104,000
Jul 28, 20250.310.320.300.300.30-979,900
Jul 25, 20250.310.320.300.300.30-3.23%152,300
Jul 24, 20250.320.320.300.310.31-67,000