Umeme Limited (NASE:UMME)
Kenya · Delayed Price · Currency is KES 7.02
-0.06 (-0.85%)
At close: Aug 7, 2026
NASE:UMME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.00 | 7.08 | 6.94 | 7.02 | 7.02 | -0.85% | 21,061 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.00 | 7.08 | 7.08 | 0.57% | 40,495 |
| Aug 5, 2026 | 7.08 | 7.10 | 6.88 | 7.04 | 7.04 | 1.44% | 18,716 |
| Aug 4, 2026 | 7.00 | 7.00 | 6.90 | 6.94 | 6.94 | -1.98% | 46,395 |
| Aug 3, 2026 | 7.16 | 7.16 | 6.96 | 7.08 | 7.08 | 0.57% | 42,868 |
| Jul 31, 2026 | 7.16 | 7.16 | 6.90 | 7.04 | 7.04 | 2.03% | 15,256 |
| Jul 30, 2026 | 7.00 | 7.18 | 6.72 | 6.90 | 6.90 | -1.71% | 32,102 |
| Jul 29, 2026 | 7.10 | 7.18 | 6.92 | 7.02 | 7.02 | 0.29% | 176,618 |
| Jul 28, 2026 | 7.04 | 7.18 | 6.90 | 7.00 | 7.00 | -1.96% | 31,401 |
| Jul 27, 2026 | 7.10 | 7.20 | 7.00 | 7.14 | 7.14 | 1.42% | 17,220 |
| Jul 24, 2026 | 7.00 | 7.30 | 6.96 | 7.04 | 7.04 | 1.15% | 81,394 |
| Jul 23, 2026 | 7.24 | 7.40 | 6.86 | 6.96 | 6.96 | -1.69% | 127,924 |
| Jul 22, 2026 | 7.30 | 7.46 | 6.90 | 7.08 | 7.08 | -1.39% | 89,309 |
| Jul 21, 2026 | 7.10 | 7.42 | 7.00 | 7.18 | 7.18 | 0.28% | 89,989 |
| Jul 20, 2026 | 7.50 | 7.50 | 6.90 | 7.16 | 7.16 | -4.02% | 36,732 |
| Jul 17, 2026 | 7.40 | 7.50 | 7.34 | 7.46 | 7.46 | 0.54% | 40,275 |
| Jul 16, 2026 | 7.48 | 7.58 | 7.20 | 7.42 | 7.42 | 1.09% | 18,965 |
| Jul 15, 2026 | 7.50 | 7.50 | 7.30 | 7.34 | 7.34 | 2.23% | 39,952 |
| Jul 14, 2026 | 7.58 | 7.58 | 6.98 | 7.18 | 7.18 | -2.97% | 100,273 |
| Jul 13, 2026 | 7.22 | 7.60 | 7.10 | 7.40 | 7.40 | -0.54% | 12,618 |
| Jul 10, 2026 | 7.66 | 7.66 | 7.16 | 7.44 | 7.44 | 3.05% | 37,423 |
| Jul 9, 2026 | 7.40 | 7.70 | 7.12 | 7.22 | 7.22 | -5.99% | 148,314 |
| Jul 8, 2026 | 7.70 | 7.70 | 7.34 | 7.68 | 7.68 | 4.35% | 10,832 |
| Jul 7, 2026 | 7.70 | 7.70 | 7.30 | 7.36 | 7.36 | -3.41% | 82,266 |
| Jul 6, 2026 | 7.50 | 7.70 | 7.40 | 7.62 | 7.62 | 1.87% | 36,959 |
| Jul 3, 2026 | 7.60 | 7.70 | 7.42 | 7.48 | 7.48 | -1.06% | 52,285 |
| Jul 2, 2026 | 7.50 | 7.70 | 7.40 | 7.56 | 7.56 | 0.27% | 17,490 |
| Jul 1, 2026 | 7.72 | 7.80 | 7.30 | 7.54 | 7.54 | 2.45% | 7,761 |
| Jun 30, 2026 | 7.28 | 7.90 | 7.00 | 7.36 | 7.36 | -4.66% | 3,090 |
| Jun 29, 2026 | 7.80 | 7.80 | 7.30 | 7.72 | 7.72 | 6.04% | 10,541 |
| Jun 26, 2026 | 7.02 | 7.80 | 7.02 | 7.28 | 7.28 | -2.67% | 83,396 |
| Jun 25, 2026 | 7.48 | 7.80 | 7.20 | 7.48 | 7.48 | -1.84% | 33,620 |
| Jun 24, 2026 | 7.56 | 7.90 | 7.46 | 7.62 | 7.62 | 0.79% | 24,753 |
| Jun 23, 2026 | 7.56 | 7.90 | 7.20 | 7.56 | 7.56 | -1.31% | 23,034 |
| Jun 22, 2026 | 7.20 | 7.98 | 7.20 | 7.66 | 7.66 | 1.86% | 23,402 |
| Jun 19, 2026 | 7.86 | 7.96 | 7.20 | 7.52 | 7.52 | -1.05% | 18,670 |
| Jun 18, 2026 | 7.50 | 7.90 | 7.46 | 7.60 | 7.60 | 1.88% | 67,442 |
| Jun 17, 2026 | 7.50 | 7.60 | 7.30 | 7.46 | 7.46 | -1.32% | 11,649 |
| Jun 16, 2026 | 7.88 | 8.00 | 7.22 | 7.56 | 7.56 | -2.83% | 86,657 |
| Jun 15, 2026 | 7.60 | 8.00 | 7.50 | 7.78 | 7.78 | 3.73% | 5,782 |
| Jun 12, 2026 | 7.56 | 7.88 | 7.36 | 7.50 | 7.50 | -2.85% | 22,601 |
| Jun 11, 2026 | 7.70 | 8.00 | 7.68 | 7.72 | 7.72 | -0.52% | 6,417 |
| Jun 10, 2026 | 7.80 | 8.00 | 7.50 | 7.76 | 7.76 | 2.11% | 11,534 |
| Jun 9, 2026 | 7.50 | 7.90 | 7.40 | 7.60 | 7.60 | -1.30% | 11,626 |
| Jun 8, 2026 | 8.00 | 8.00 | 7.36 | 7.70 | 7.70 | -0.77% | 31,795 |
| Jun 5, 2026 | 8.00 | 8.00 | 7.16 | 7.76 | 7.76 | -1.02% | 17,490 |
| Jun 4, 2026 | 7.80 | 8.00 | 7.50 | 7.84 | 7.84 | -1.01% | 41,230 |
| Jun 3, 2026 | 7.88 | 8.00 | 7.50 | 7.92 | 7.92 | -0.50% | 14,226 |
| Jun 2, 2026 | 8.00 | 8.08 | 7.66 | 7.96 | 7.96 | 1.79% | 11,181 |
| May 29, 2026 | 7.90 | 8.00 | 7.70 | 7.82 | 7.82 | 2.09% | 35,976 |