Umeme Limited (UGSE:UMEM)
Uganda · Delayed Price · Currency is UGX 415.00
0.00 (0.00%)
At close: Aug 25, 2025
Umeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | 53 |
| Aug 21, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 20, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 19, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 18, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 15, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 14, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 13, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 12, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 11, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 8, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 7, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 6, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 5, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| Aug 4, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - | - |
| 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 | - | - |