Umeme Limited (NASE:UMME)
Kenya · Delayed Price · Currency is KES 8.82
+0.80 (9.98%)
At close: Oct 1, 2025
Umeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8.30 | 8.82 | 8.30 | 8.82 | 8.82 | 9.98% | 261,174 |
| Sep 30, 2025 | 8.00 | 8.72 | 7.94 | 8.02 | 8.02 | 1.01% | 1,735,243 |
| Sep 29, 2025 | 7.70 | 8.34 | 7.50 | 7.94 | 7.94 | 4.20% | 212,250 |
| Sep 26, 2025 | 7.50 | 7.74 | 7.30 | 7.62 | 7.62 | 8.24% | 467,602 |
| Sep 25, 2025 | 7.00 | 7.50 | 6.90 | 7.04 | 7.04 | 0.86% | 282,454 |
| Sep 24, 2025 | 7.20 | 7.20 | 6.94 | 6.98 | 6.98 | 0.58% | 3,640,414 |
| Sep 23, 2025 | 7.52 | 7.52 | 6.86 | 6.94 | 6.94 | -8.92% | 282,548 |
| Sep 22, 2025 | 8.34 | 8.44 | 7.52 | 7.62 | 7.62 | -8.63% | 159,025 |
| Sep 19, 2025 | 8.50 | 8.50 | 8.20 | 8.34 | 8.34 | - | 223,649 |
| Sep 18, 2025 | 8.58 | 8.58 | 8.30 | 8.34 | 8.34 | -0.95% | 305,714 |
| Sep 17, 2025 | 8.62 | 8.70 | 8.30 | 8.42 | 8.42 | -2.32% | 387,034 |
| Sep 16, 2025 | 8.94 | 8.94 | 8.50 | 8.62 | 8.62 | -4.01% | 465,075 |
| Sep 15, 2025 | 9.46 | 9.50 | 8.80 | 8.98 | 8.98 | -5.87% | 492,790 |
| Sep 12, 2025 | 10.05 | 10.05 | 9.46 | 9.54 | 9.54 | -2.85% | 351,443 |
| Sep 11, 2025 | 10.20 | 10.20 | 9.70 | 9.82 | 9.82 | -2.29% | 353,492 |
| 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 |