Uchumi Supermarkets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.29	0.31	0.28	0.29	0.29	-	106,800
Jul 31, 2025	0.29	0.31	0.28	0.29	0.29	-	485,900
Jul 30, 2025	0.29	0.31	0.29	0.29	0.29	-	156,300
Jul 29, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	104,000
Jul 28, 2025	0.31	0.32	0.30	0.30	0.30	-	979,900
Jul 25, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	152,300
Jul 24, 2025	0.32	0.32	0.30	0.31	0.31	-	67,000
Jul 23, 2025	0.31	0.32	0.30	0.31	0.31	-	29,500
Jul 22, 2025	0.32	0.32	0.29	0.31	0.31	-	258,400
Jul 21, 2025	0.31	0.32	0.29	0.31	0.31	-3.13%	99,300
Jul 18, 2025	0.32	0.32	0.30	0.32	0.32	-	43,000
Jul 17, 2025	0.32	0.33	0.32	0.32	0.32	-	166,500
Jul 16, 2025	0.32	0.33	0.32	0.32	0.32	-	284,600
Jul 15, 2025	0.32	0.32	0.30	0.32	0.32	6.67%	28,600
Jul 14, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	370,600
Jul 11, 2025	0.32	0.32	0.30	0.31	0.31	-3.13%	799,400
Jul 10, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	67,400
Jul 9, 2025	0.32	0.33	0.28	0.30	0.30	-3.23%	217,300
Jul 8, 2025	0.33	0.33	0.29	0.31	0.31	-	37,000
Jul 7, 2025	0.31	0.33	0.30	0.31	0.31	3.33%	92,300
Jul 4, 2025	0.32	0.32	0.28	0.30	0.30	-	194,500
Jul 3, 2025	0.31	0.31	0.27	0.30	0.30	3.45%	211,800
Jul 2, 2025	0.28	0.32	0.28	0.29	0.29	-6.45%	425,800
Jul 1, 2025	0.29	0.31	0.28	0.31	0.31	6.90%	275,000
Jun 30, 2025	0.30	0.30	0.27	0.29	0.29	-3.33%	198,700
Jun 27, 2025	0.30	0.31	0.27	0.30	0.30	-	135,300
Jun 26, 2025	0.30	0.32	0.30	0.30	0.30	-6.25%	83,700
Jun 25, 2025	0.30	0.33	0.30	0.32	0.32	6.67%	320,400
Jun 24, 2025	0.30	0.30	0.28	0.30	0.30	-	109,800
Jun 23, 2025	0.30	0.31	0.28	0.30	0.30	-	186,900
Jun 20, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	104,000
Jun 19, 2025	0.30	0.30	0.26	0.29	0.29	3.57%	216,000
Jun 18, 2025	0.28	0.30	0.28	0.28	0.28	-	51,300
Jun 17, 2025	0.28	0.28	0.26	0.28	0.28	3.70%	144,700
Jun 16, 2025	0.27	0.28	0.26	0.27	0.27	3.85%	285,000
Jun 13, 2025	0.26	0.28	0.26	0.26	0.26	-	303,000
Jun 12, 2025	0.27	0.27	0.25	0.26	0.26	-	93,300
Jun 11, 2025	0.26	0.27	0.23	0.26	0.26	4.00%	352,800
Jun 10, 2025	0.27	0.27	0.23	0.25	0.25	-	216,800
Jun 9, 2025	0.25	0.27	0.23	0.25	0.25	-	263,800
Jun 5, 2025	0.25	0.25	0.25	0.25	0.25	8.70%	119,900
Jun 4, 2025	0.26	0.26	0.23	0.23	0.23	-8.00%	1,283,100
Jun 3, 2025	0.27	0.27	0.24	0.25	0.25	-3.85%	861,700
May 30, 2025	0.28	0.29	0.26	0.26	0.26	-7.14%	395,800
May 29, 2025	0.30	0.30	0.27	0.28	0.28	-6.67%	795,100
May 28, 2025	0.31	0.31	0.28	0.30	0.30	3.45%	208,800
May 27, 2025	0.30	0.30	0.28	0.29	0.29	3.57%	416,700
May 26, 2025	0.30	0.30	0.28	0.28	0.28	-	98,300
May 23, 2025	0.30	0.31	0.28	0.28	0.28	-3.45%	267,300
May 22, 2025	0.30	0.31	0.28	0.29	0.29	-	1,112,400