Umeme Limited (UGSE:UMEM)
415.00
0.00 (0.00%)
At close: Aug 1, 2025
Umeme Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 31, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 30, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 29, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 2 |
Jul 28, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 25, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 24, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 23, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 22, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 21, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 18, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 17, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 16, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 15, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 14, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 11, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 10, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
Jul 9, 2025 | 193.00 | 416.00 | 415.00 | 415.00 | 193.00 | - | 11,089,710 |
Jul 8, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | -0.09% | 934,938 |
Jul 7, 2025 | 193.17 | 416.00 | 415.00 | 415.36 | 193.17 | 0.09% | 5,975 |
Jul 4, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jul 3, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 15 |
Jul 2, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 53,811 |
Jul 1, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 30, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 27, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 2,784,788 |
Jun 26, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 700,000 |
Jun 25, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 191,869 |
Jun 24, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 217,700 |
Jun 23, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 20, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 19, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 18, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 12 |
Jun 17, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 16, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Jun 13, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Apr 1, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Mar 31, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Mar 28, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 474 |
Mar 27, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 195,908 |
Mar 26, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 13,113 |
Mar 25, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Mar 24, 2025 | 193.00 | 193.00 | 193.00 | 415.00 | 193.00 | - | - |
Mar 21, 2025 | 193.00 | 450.00 | 415.00 | 415.00 | 193.00 | - | 486,559 |
Mar 20, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 1,200 |
Mar 19, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 496 |
Mar 18, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 104,738 |
Mar 17, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 73,262 |
Mar 14, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 9,340 |
Mar 13, 2025 | 193.00 | 415.00 | 415.00 | 415.00 | 193.00 | - | 5,100 |