Skip to main content
Uchumi Supermarkets Limited (NASE:UCHM)
Kenya flag Kenya · Delayed Price · Currency is KES
1.600
+0.140 (9.59%)
At close: Dec 5, 2025

Uchumi Supermarkets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.601.601.601.601.609.59%1,694,244
Dec 4, 20251.401.471.401.461.468.96%129,514
Dec 3, 20251.341.341.301.341.349.84%677,134
Dec 2, 20251.181.221.181.221.229.91%558,488
Dec 1, 20251.031.180.981.111.112.78%2,796,987
Nov 28, 20251.101.121.001.081.085.88%2,807,395
Nov 27, 20251.021.020.981.021.029.68%2,013,916
Nov 26, 20250.930.930.880.930.939.41%309,770
Nov 25, 20250.810.860.800.850.857.59%620,033
Nov 24, 20250.810.810.740.790.796.76%1,844,741
Nov 21, 20250.740.740.700.740.748.82%262,313
Nov 20, 20250.680.680.680.680.689.68%839,853
Nov 19, 20250.620.620.620.620.628.77%495,476
Nov 18, 20250.570.570.570.570.579.62%164,559
Nov 17, 20250.520.520.520.520.528.33%656,672
Nov 14, 20250.480.480.480.480.489.09%221,658
Nov 13, 20250.440.440.440.440.4410.00%613,629
Nov 12, 20250.380.410.380.400.405.26%1,538,402
Nov 11, 20250.390.390.340.380.385.56%173,829
Nov 10, 20250.390.390.360.360.36-7.69%543,088
Nov 7, 20250.400.400.370.390.39-173,852
Nov 6, 20250.390.400.380.390.392.63%388,494
Nov 5, 20250.370.390.360.380.382.70%100,799
Nov 4, 20250.370.380.370.370.372.78%169,546
Nov 3, 20250.360.370.350.360.36-102,211
Oct 31, 20250.380.380.350.360.362.86%103,079
Oct 30, 20250.380.380.340.350.35-5.41%459,291
Oct 29, 20250.380.380.360.370.37-73,057
Oct 28, 20250.380.380.360.370.37-7.50%127,000
Oct 27, 20250.390.400.370.400.408.11%335,710
Oct 24, 20250.380.380.350.370.375.71%131,642
Oct 23, 20250.350.370.340.350.35-5.41%165,184
Oct 22, 20250.370.370.350.370.37-54,150
Oct 21, 20250.390.390.340.370.37-147,583
Oct 16, 20250.390.390.360.370.37-5.13%51,547
Oct 15, 20250.400.400.360.390.39-237,587
Oct 14, 20250.400.400.360.390.39-90,555
Oct 13, 20250.390.400.370.390.395.41%78,210
Oct 9, 20250.360.390.360.370.372.78%646,527
Oct 8, 20250.380.400.350.360.36-5.26%554,756
Oct 7, 20250.400.400.370.380.38-2.56%270,965
Oct 6, 20250.400.400.370.390.39-148,059
Oct 3, 20250.400.410.370.390.39-132,899
Oct 2, 20250.400.400.370.390.39-4.88%609,477
Oct 1, 20250.400.410.390.410.417.89%515,290
Sep 30, 20250.370.400.370.380.382.70%539,149
Sep 29, 20250.350.370.350.370.378.82%100,481
Sep 26, 20250.350.350.330.340.34-2.86%55,013
Sep 25, 20250.360.380.340.350.35-464,978
Sep 24, 20250.360.370.330.350.35-123,236
Sep 23, 20250.360.370.320.350.352.94%2,627,894
Sep 22, 20250.350.350.320.340.34-2.86%161,940
Sep 19, 20250.350.350.340.350.35-22,847
Sep 18, 20250.350.380.340.350.35-751,981
Sep 17, 20250.360.380.340.350.35-318,832
Sep 16, 20250.340.360.330.350.356.06%603,537
Sep 15, 20250.340.340.310.330.33-2.94%187,384
Sep 12, 20250.330.340.320.340.343.03%528,187
Sep 11, 20250.330.330.300.330.333.13%131,432
Sep 10, 20250.310.320.300.320.323.23%798,743
Sep 9, 20250.310.320.300.310.31-446,179
Sep 8, 20250.310.310.300.310.31-1,241,437
Sep 5, 20250.300.310.300.310.313.33%646,895
Sep 4, 20250.300.310.290.300.30-79,038
Sep 3, 20250.290.310.270.300.303.45%93,652
Sep 2, 20250.290.310.280.290.29-1,029,704
Sep 1, 20250.300.310.290.290.29-3.33%287,007
Aug 29, 20250.310.310.290.300.30-98,348
Aug 28, 20250.300.310.280.300.30-259,576
Aug 27, 20250.290.310.280.300.303.45%64,440
Aug 26, 20250.290.300.280.290.29-137,576
Aug 25, 20250.300.300.280.290.29-3.33%86,641
Aug 22, 20250.290.300.290.300.30-138,257
Aug 21, 20250.300.300.290.300.30-152,191
Aug 20, 20250.310.310.290.300.30-235,715
Aug 19, 20250.310.310.290.300.30-3.23%91,618
Aug 18, 20250.300.310.280.310.313.33%235,685
Aug 15, 20250.300.310.290.300.30-242,525
Aug 14, 20250.310.310.290.300.30-3.23%66,862
Aug 13, 20250.320.320.290.310.31-25,780
Aug 12, 20250.310.320.300.310.31-503,656
Aug 11, 20250.310.320.300.310.31-61,288
Aug 8, 20250.290.310.280.310.316.90%573,729
Aug 7, 20250.310.310.280.290.29-87,300
Aug 6, 20250.300.320.290.290.29-3.33%101,200
Aug 5, 20250.290.310.280.300.303.45%264,700
Aug 4, 20250.280.310.280.290.29-87,700
Aug 1, 20250.290.310.280.290.29-106,800
Jul 31, 20250.290.310.280.290.29-485,900
Jul 30, 20250.290.310.290.290.29-156,300
Jul 29, 20250.300.300.280.290.29-3.33%104,000
Jul 28, 20250.310.320.300.300.30-979,900
Jul 25, 20250.310.320.300.300.30-3.23%152,300
Jul 24, 20250.320.320.300.310.31-67,000
Jul 23, 20250.310.320.300.310.31-29,500
Jul 22, 20250.320.320.290.310.31-258,400
Jul 21, 20250.310.320.290.310.31-3.13%99,300
Jul 18, 20250.320.320.300.320.32-43,000
Jul 17, 20250.320.330.320.320.32-166,500
Jul 16, 20250.320.330.320.320.32-284,600