Umeme Limited (NASE:UMME)
Kenya · Delayed Price · Currency is KES 6.90
-0.06 (-0.86%)
At close: Dec 4, 2025
Umeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.12 | 6.38 | 6.38 | -6.18% | 124,324 |
| Nov 19, 2025 | 6.88 | 6.90 | 6.58 | 6.80 | 6.80 | -1.16% | 41,810 |
| Nov 18, 2025 | 6.94 | 6.94 | 6.68 | 6.88 | 6.88 | -1.15% | 43,624 |
| Nov 17, 2025 | 7.00 | 7.00 | 6.86 | 6.96 | 6.96 | -0.29% | 189,264 |
| Nov 14, 2025 | 7.00 | 7.00 | 6.96 | 6.98 | 6.98 | -0.29% | 96,108 |
| Nov 13, 2025 | 7.20 | 7.20 | 6.98 | 7.00 | 7.00 | - | 449,336 |
| Nov 12, 2025 | 7.20 | 7.20 | 6.92 | 7.00 | 7.00 | -5.66% | 260,177 |
| Nov 11, 2025 | 7.50 | 7.58 | 7.20 | 7.42 | 7.42 | -3.39% | 272,467 |
| Nov 10, 2025 | 7.60 | 7.80 | 7.60 | 7.68 | 7.68 | 1.59% | 38,334 |
| Nov 7, 2025 | 7.32 | 7.88 | 7.20 | 7.56 | 7.56 | -2.58% | 89,806 |
| Nov 6, 2025 | 7.90 | 7.90 | 7.50 | 7.76 | 7.76 | 0.52% | 148,708 |
| Nov 5, 2025 | 7.90 | 7.90 | 7.50 | 7.72 | 7.72 | -2.77% | 123,684 |
| Nov 4, 2025 | 8.40 | 8.40 | 7.86 | 7.94 | 7.94 | -0.75% | 75,044 |
| Nov 3, 2025 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | 0.76% | 73,466 |
| Oct 31, 2025 | 8.00 | 8.22 | 7.80 | 7.94 | 7.94 | 0.76% | 63,563 |
| Oct 30, 2025 | 8.10 | 8.10 | 7.50 | 7.88 | 7.88 | -1.75% | 67,987 |
| Oct 29, 2025 | 8.04 | 8.22 | 7.92 | 8.02 | 8.02 | -0.25% | 47,871 |
| Oct 28, 2025 | 8.10 | 8.10 | 7.90 | 8.04 | 8.04 | -0.99% | 103,574 |
| Oct 27, 2025 | 8.30 | 8.30 | 8.00 | 8.12 | 8.12 | 1.50% | 57,267 |
| Oct 24, 2025 | 7.96 | 8.20 | 7.70 | 8.00 | 8.00 | 0.50% | 272,074 |
| Oct 23, 2025 | 8.00 | 8.00 | 7.20 | 7.96 | 7.96 | 1.02% | 94,098 |
| Oct 22, 2025 | 8.00 | 8.00 | 7.80 | 7.88 | 7.88 | -1.50% | 61,491 |
| Oct 21, 2025 | 8.10 | 8.22 | 7.90 | 8.00 | 8.00 | -1.23% | 64,178 |
| Oct 16, 2025 | 8.24 | 8.36 | 8.00 | 8.10 | 8.10 | -1.70% | 83,542 |
| Oct 15, 2025 | 8.52 | 8.52 | 8.00 | 8.24 | 8.24 | -3.06% | 47,189 |
| Oct 14, 2025 | 8.50 | 8.56 | 8.46 | 8.50 | 8.50 | 2.91% | 73,672 |
| Oct 13, 2025 | 7.96 | 8.48 | 7.96 | 8.26 | 8.26 | 2.74% | 166,376 |
| Oct 9, 2025 | 8.70 | 8.70 | 7.90 | 8.04 | 8.04 | -1.71% | 34,882 |
| Oct 8, 2025 | 8.64 | 8.64 | 8.02 | 8.18 | 8.18 | -5.10% | 115,174 |
| Oct 7, 2025 | 8.88 | 8.88 | 8.20 | 8.62 | 8.62 | -1.37% | 139,413 |
| Oct 6, 2025 | 8.92 | 8.98 | 8.50 | 8.74 | 8.74 | -2.02% | 265,610 |
| Oct 3, 2025 | 8.90 | 9.20 | 8.40 | 8.92 | 8.92 | 0.45% | 255,317 |
| Oct 2, 2025 | 8.82 | 9.66 | 8.80 | 8.88 | 8.88 | 0.68% | 620,994 |
| Oct 1, 2025 | 8.30 | 8.82 | 8.30 | 8.82 | 8.82 | 9.98% | 271,274 |
| 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 |