Umeme Limited (NASE:UMME)
Kenya · Delayed Price · Currency is KES 9.50
-0.10 (-1.04%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.45 | 9.22 | 9.50 | 9.50 | -1.04% | 618,300 |
| Jul 31, 2025 | 9.60 | 10.00 | 9.50 | 9.60 | 9.60 | 0.21% | 504,400 |
| Jul 30, 2025 | 9.58 | 10.00 | 9.20 | 9.58 | 9.58 | 0.63% | 1,079,400 |
| Jul 29, 2025 | 9.56 | 9.70 | 9.50 | 9.52 | 9.52 | -0.42% | 894,300 |
| Jul 28, 2025 | 9.94 | 10.00 | 9.04 | 9.56 | 9.56 | -3.82% | 1,067,000 |
| Jul 25, 2025 | 10.95 | 10.95 | 9.60 | 9.94 | 9.94 | -6.67% | 1,462,500 |
| Jul 24, 2025 | 11.95 | 11.95 | 10.40 | 10.65 | 10.65 | -7.79% | 784,300 |
| Jul 23, 2025 | 12.05 | 12.20 | 11.05 | 11.55 | 11.55 | -5.71% | 472,700 |
| Jul 22, 2025 | 13.35 | 13.35 | 12.05 | 12.25 | 12.25 | -8.24% | 273,800 |
| Jul 21, 2025 | 13.00 | 13.70 | 12.60 | 13.35 | 13.35 | -2.20% | 60,300 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.40 | 13.65 | 13.65 | -2.50% | 103,300 |
| Jul 17, 2025 | 14.05 | 14.50 | 12.85 | 14.00 | 14.00 | -1.75% | 339,900 |
| Jul 16, 2025 | 14.80 | 15.00 | 14.20 | 14.25 | 14.25 | -9.52% | 77,800 |
| Jul 15, 2025 | 16.90 | 16.90 | 11.00 | 15.75 | 15.75 | -23.54% | 100,000 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.00 | 20.60 | 12.59 | -3.06% | 144,900 |
| Jul 11, 2025 | 22.95 | 22.95 | 20.60 | 21.25 | 12.99 | -0.23% | 170,900 |
| Jul 10, 2025 | 21.80 | 22.00 | 20.00 | 21.30 | 13.02 | -3.62% | 255,300 |
| Jul 9, 2025 | 23.00 | 23.00 | 21.35 | 22.10 | 13.51 | -6.75% | 270,100 |
| Jul 8, 2025 | 22.95 | 24.75 | 22.80 | 23.70 | 14.48 | 5.33% | 361,200 |
| Jul 7, 2025 | 21.20 | 22.95 | 21.20 | 22.50 | 13.75 | 7.66% | 499,000 |
| Jul 4, 2025 | 21.60 | 21.60 | 20.00 | 20.90 | 12.77 | 6.36% | 483,100 |
| Jul 3, 2025 | 19.75 | 19.80 | 19.30 | 19.65 | 12.01 | 9.17% | 112,300 |
| Jul 2, 2025 | 18.00 | 19.50 | 17.95 | 18.00 | 11.00 | 0.28% | 312,000 |
| Jul 1, 2025 | 17.85 | 18.20 | 17.80 | 17.95 | 10.97 | 0.56% | 551,000 |
| Jun 30, 2025 | 19.00 | 19.00 | 17.25 | 17.85 | 10.91 | -6.79% | 298,400 |
| Jun 27, 2025 | 19.45 | 19.45 | 18.95 | 19.15 | 11.70 | -1.03% | 96,400 |
| Jun 26, 2025 | 19.70 | 19.70 | 19.00 | 19.35 | 11.83 | -2.03% | 213,100 |
| Jun 25, 2025 | 19.00 | 20.00 | 19.00 | 19.75 | 12.07 | 2.60% | 561,500 |
| Jun 24, 2025 | 13.60 | 24.70 | 13.60 | 19.25 | 11.77 | 55.87% | 775,200 |
| Jun 23, 2025 | 12.20 | 12.50 | 12.15 | 12.35 | 7.55 | -0.40% | 5,800 |
| Jun 20, 2025 | 12.25 | 13.00 | 12.20 | 12.40 | 7.58 | 4.20% | 24,600 |
| Jun 19, 2025 | 10.75 | 12.20 | 10.75 | 11.90 | 7.27 | - | 53,200 |
| Jun 18, 2025 | 12.20 | 12.20 | 11.60 | 11.90 | 7.27 | -7.39% | 23,100 |
| Jun 17, 2025 | 13.50 | 13.55 | 12.20 | 12.85 | 7.85 | -5.17% | 71,500 |
| Jun 16, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 8.28 | -9.97% | 22,700 |
| Jun 13, 2025 | 15.00 | 16.00 | 14.40 | 15.05 | 9.20 | -5.94% | 35,000 |
| Mar 28, 2025 | 16.80 | 17.00 | 15.60 | 16.00 | 9.78 | -4.76% | 93,400 |
| Mar 27, 2025 | 17.00 | 17.00 | 16.55 | 16.80 | 10.27 | 1.20% | 4,600 |
| Mar 26, 2025 | 17.00 | 17.00 | 16.00 | 16.60 | 10.15 | -2.35% | 3,800 |
| Mar 25, 2025 | 16.95 | 17.00 | 16.05 | 17.00 | 10.39 | 0.29% | 38,100 |
| Mar 24, 2025 | 17.00 | 17.00 | 16.80 | 16.95 | 10.36 | -0.29% | 3,300 |
| Mar 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 10.39 | - | 7,800 |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 10.39 | 5.92% | 65,100 |
| Mar 19, 2025 | 16.50 | 16.65 | 16.00 | 16.05 | 9.81 | -3.60% | 49,100 |
| Mar 18, 2025 | 17.00 | 17.00 | 16.30 | 16.65 | 10.18 | -1.48% | 18,300 |
| Mar 17, 2025 | 17.00 | 17.00 | 16.85 | 16.90 | 10.33 | -0.59% | 28,300 |
| Mar 14, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 10.39 | - | 161,800 |
| Mar 13, 2025 | 17.50 | 17.50 | 16.90 | 17.00 | 10.39 | - | 42,100 |
| Mar 12, 2025 | 16.30 | 17.50 | 16.05 | 17.00 | 10.39 | 4.29% | 16,800 |
| Mar 11, 2025 | 16.65 | 16.95 | 16.05 | 16.30 | 9.96 | -2.10% | 5,700 |