Umeme Limited (NASE:UMME)
Kenya · Delayed Price · Currency is KES 10.05
-0.05 (-0.50%)
At close: Sep 10, 2025
Umeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -0.50% | 437,360 |
| Sep 9, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 214,293 |
| Sep 8, 2025 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 1,771,752 |
| Sep 5, 2025 | 10.00 | 10.20 | 9.56 | 10.00 | 10.00 | 0.81% | 297,134 |
| Sep 4, 2025 | 10.00 | 10.00 | 9.76 | 9.92 | 9.92 | 3.98% | 1,443,507 |
| Sep 3, 2025 | 9.60 | 10.00 | 9.46 | 9.54 | 9.54 | 0.21% | 179,051 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.40 | 9.52 | 9.52 | 0.63% | 234,028 |
| Sep 1, 2025 | 9.60 | 9.60 | 9.30 | 9.46 | 9.46 | -0.42% | 128,176 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.34 | 9.50 | 9.50 | -0.63% | 783,617 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.50 | 9.56 | 9.56 | -3.82% | 3,103,992 |
| Aug 27, 2025 | 10.30 | 10.30 | 9.80 | 9.94 | 9.94 | -1.09% | 303,184 |
| Aug 26, 2025 | 10.30 | 10.30 | 9.70 | 10.05 | 10.05 | 3.61% | 305,179 |
| Aug 25, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | 3.41% | 188,412 |
| Aug 22, 2025 | 9.46 | 9.50 | 9.20 | 9.38 | 9.38 | 0.86% | 286,515 |
| Aug 21, 2025 | 9.46 | 9.46 | 9.22 | 9.30 | 9.30 | - | 289,900 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.24 | 9.30 | 9.30 | - | 1,094,440 |
| Aug 19, 2025 | 9.30 | 9.36 | 9.26 | 9.30 | 9.30 | - | 1,142,478 |
| Aug 18, 2025 | 9.28 | 9.30 | 9.20 | 9.30 | 9.30 | - | 312,029 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.26 | 9.30 | 9.30 | -0.64% | 574,216 |
| Aug 14, 2025 | 9.50 | 9.98 | 9.22 | 9.36 | 9.36 | 0.43% | 694,788 |
| Aug 13, 2025 | 9.50 | 9.50 | 9.26 | 9.32 | 9.32 | -1.48% | 188,056 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.32 | 9.46 | 9.46 | 1.28% | 54,735 |
| Aug 11, 2025 | 9.50 | 9.50 | 9.20 | 9.34 | 9.34 | -1.27% | 336,166 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.40 | 9.46 | 9.46 | -0.21% | 204,231 |
| Aug 7, 2025 | 10.00 | 10.00 | 9.40 | 9.48 | 9.48 | -0.21% | 428,700 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 180,500 |
| Aug 5, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | - | 356,300 |
| Aug 4, 2025 | 9.00 | 9.90 | 9.00 | 9.50 | 9.50 | - | 589,900 |
| 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 |