Umeme Limited (NASE:UMME)
Kenya · Delayed Price · Currency is KES 8.60
+0.30 (3.61%)
At close: Feb 4, 2026
Umeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.20 | 8.80 | 8.10 | 8.60 | 8.60 | 3.61% | 227,476 |
| Feb 3, 2026 | 8.40 | 8.80 | 8.12 | 8.30 | 8.30 | 1.72% | 69,511 |
| Feb 2, 2026 | 8.60 | 8.80 | 7.74 | 8.16 | 8.16 | -5.12% | 77,831 |
| Jan 30, 2026 | 8.70 | 9.00 | 8.10 | 8.60 | 8.60 | -4.44% | 311,594 |
| Jan 29, 2026 | 8.80 | 9.80 | 8.80 | 9.00 | 9.00 | -1.10% | 285,225 |
| Jan 28, 2026 | 9.80 | 9.80 | 8.76 | 9.10 | 9.10 | 0.22% | 136,186 |
| Jan 27, 2026 | 9.04 | 9.80 | 9.00 | 9.08 | 9.08 | 0.44% | 103,928 |
| Jan 26, 2026 | 8.58 | 9.24 | 8.58 | 9.04 | 9.04 | 7.62% | 186,140 |
| Jan 23, 2026 | 8.38 | 8.58 | 8.30 | 8.40 | 8.40 | 2.44% | 260,395 |
| Jan 22, 2026 | 8.38 | 8.38 | 8.14 | 8.20 | 8.20 | - | 47,300 |
| Jan 21, 2026 | 8.20 | 8.30 | 8.14 | 8.20 | 8.20 | - | 352,697 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.16 | 8.20 | 8.20 | - | 289,980 |
| Jan 19, 2026 | 8.18 | 8.22 | 8.16 | 8.20 | 8.20 | - | 168,839 |
| Jan 16, 2026 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | 0.24% | 16,921 |
| Jan 15, 2026 | 8.28 | 8.28 | 8.16 | 8.18 | 8.18 | -0.49% | 38,231 |
| Jan 14, 2026 | 8.22 | 8.28 | 8.18 | 8.22 | 8.22 | -0.72% | 99,843 |
| Jan 13, 2026 | 8.30 | 8.40 | 8.16 | 8.28 | 8.28 | 0.24% | 168,316 |
| Jan 12, 2026 | 8.40 | 8.40 | 8.14 | 8.26 | 8.26 | -0.48% | 97,109 |
| Jan 9, 2026 | 8.26 | 8.40 | 8.00 | 8.30 | 8.30 | 0.48% | 977,802 |
| Jan 8, 2026 | 8.18 | 8.36 | 8.18 | 8.26 | 8.26 | 0.98% | 356,347 |
| Jan 7, 2026 | 8.10 | 8.30 | 8.00 | 8.18 | 8.18 | 5.96% | 136,047 |
| Jan 6, 2026 | 7.90 | 8.10 | 7.50 | 7.72 | 7.72 | -2.28% | 117,277 |
| Jan 5, 2026 | 8.00 | 8.38 | 7.70 | 7.90 | 7.90 | - | 160,680 |
| Jan 2, 2026 | 7.92 | 8.00 | 7.50 | 7.90 | 7.90 | 1.02% | 113,513 |
| Dec 31, 2025 | 8.00 | 8.40 | 7.50 | 7.82 | 7.82 | -1.76% | 53,491 |
| Dec 30, 2025 | 7.80 | 8.00 | 7.50 | 7.96 | 7.96 | 2.58% | 77,550 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.68 | 7.76 | 7.76 | -2.02% | 175,454 |
| Dec 24, 2025 | 8.02 | 8.02 | 7.68 | 7.92 | 7.92 | -0.25% | 44,811 |
| Dec 23, 2025 | 7.88 | 8.02 | 7.50 | 7.94 | 7.94 | 8.77% | 278,676 |
| Dec 22, 2025 | 7.50 | 8.04 | 7.20 | 7.30 | 7.30 | -0.27% | 214,302 |
| Dec 19, 2025 | 7.10 | 7.50 | 7.00 | 7.32 | 7.32 | 4.57% | 226,146 |
| Dec 18, 2025 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 2.64% | 653,777 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.50 | 6.82 | 6.82 | -2.57% | 86,206 |
| Dec 16, 2025 | 6.72 | 7.00 | 6.70 | 7.00 | 7.00 | 4.17% | 330,611 |
| Dec 15, 2025 | 6.70 | 7.10 | 6.50 | 6.72 | 6.72 | -1.18% | 408,147 |
| Dec 11, 2025 | 6.68 | 7.00 | 6.50 | 6.80 | 6.80 | 1.49% | 39,928 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.50 | 6.70 | 6.70 | 0.30% | 199,848 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.50 | 6.68 | 6.68 | -0.89% | 114,092 |
| Dec 8, 2025 | 6.80 | 7.00 | 6.50 | 6.74 | 6.74 | 2.12% | 118,243 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 101,062 |
| Dec 4, 2025 | 7.20 | 7.20 | 6.50 | 6.90 | 6.90 | -0.86% | 232,161 |
| Dec 3, 2025 | 6.80 | 7.30 | 6.70 | 6.96 | 6.96 | 0.87% | 272,852 |
| Dec 2, 2025 | 7.30 | 7.30 | 6.70 | 6.90 | 6.90 | -2.82% | 50,485 |
| Dec 1, 2025 | 7.30 | 7.30 | 6.80 | 7.10 | 7.10 | 2.90% | 41,210 |
| Nov 28, 2025 | 6.98 | 7.50 | 6.40 | 6.90 | 6.90 | -1.15% | 37,904 |
| Nov 27, 2025 | 7.30 | 7.50 | 6.90 | 6.98 | 6.98 | 0.58% | 423,095 |
| Nov 26, 2025 | 7.00 | 7.52 | 6.80 | 6.94 | 6.94 | -0.57% | 140,801 |
| Nov 25, 2025 | 7.00 | 7.52 | 6.80 | 6.98 | 6.98 | 2.05% | 200,898 |
| Nov 24, 2025 | 6.84 | 6.84 | 6.22 | 6.84 | 6.84 | 9.97% | 141,033 |
| Nov 21, 2025 | 6.40 | 6.40 | 5.80 | 6.22 | 6.22 | -2.51% | 182,142 |