Umeme Limited (NASE:UMME)
Kenya
· Delayed Price · Currency is KES 6.60
-0.30 (-4.35%)
At close: Dec 5, 2025
Umeme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -4.35% | 101,062 |
| 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 |
| Sep 22, 2025 | 8.34 | 8.44 | 7.52 | 7.62 | 7.62 | -8.63% | 159,025 |
| Sep 19, 2025 | 8.50 | 8.50 | 8.20 | 8.34 | 8.34 | - | 223,649 |
| Sep 18, 2025 | 8.58 | 8.58 | 8.30 | 8.34 | 8.34 | -0.95% | 305,714 |
| Sep 17, 2025 | 8.62 | 8.70 | 8.30 | 8.42 | 8.42 | -2.32% | 387,034 |
| Sep 16, 2025 | 8.94 | 8.94 | 8.50 | 8.62 | 8.62 | -4.01% | 465,075 |
| Sep 15, 2025 | 9.46 | 9.50 | 8.80 | 8.98 | 8.98 | -5.87% | 492,790 |
| Sep 12, 2025 | 10.05 | 10.05 | 9.46 | 9.54 | 9.54 | -2.85% | 351,443 |
| Sep 11, 2025 | 10.20 | 10.20 | 9.70 | 9.82 | 9.82 | -2.29% | 353,492 |
| Sep 10, 2025 | 10.25 | 10.25 | 10.00 | 10.05 | 10.05 | -0.50% | 437,360 |
| Sep 9, 2025 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | -0.98% | 214,293 |
| Sep 8, 2025 | 10.25 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 1,771,752 |
| Sep 5, 2025 | 10.00 | 10.20 | 9.56 | 10.00 | 10.00 | 0.81% | 297,134 |
| Sep 4, 2025 | 10.00 | 10.00 | 9.76 | 9.92 | 9.92 | 3.98% | 1,443,507 |
| Sep 3, 2025 | 9.60 | 10.00 | 9.46 | 9.54 | 9.54 | 0.21% | 179,051 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.40 | 9.52 | 9.52 | 0.63% | 234,028 |
| Sep 1, 2025 | 9.60 | 9.60 | 9.30 | 9.46 | 9.46 | -0.42% | 128,176 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.34 | 9.50 | 9.50 | -0.63% | 783,617 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.50 | 9.56 | 9.56 | -3.82% | 3,103,992 |
| Aug 27, 2025 | 10.30 | 10.30 | 9.80 | 9.94 | 9.94 | -1.09% | 303,184 |
| Aug 26, 2025 | 10.30 | 10.30 | 9.70 | 10.05 | 10.05 | 3.61% | 305,179 |
| Aug 25, 2025 | 9.50 | 10.00 | 9.50 | 9.70 | 9.70 | 3.41% | 188,412 |
| Aug 22, 2025 | 9.46 | 9.50 | 9.20 | 9.38 | 9.38 | 0.86% | 286,515 |
| Aug 21, 2025 | 9.46 | 9.46 | 9.22 | 9.30 | 9.30 | - | 289,900 |
| Aug 20, 2025 | 9.50 | 9.50 | 9.24 | 9.30 | 9.30 | - | 1,094,440 |
| Aug 19, 2025 | 9.30 | 9.36 | 9.26 | 9.30 | 9.30 | - | 1,142,478 |
| Aug 18, 2025 | 9.28 | 9.30 | 9.20 | 9.30 | 9.30 | - | 312,029 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.26 | 9.30 | 9.30 | -0.64% | 574,216 |
| Aug 14, 2025 | 9.50 | 9.98 | 9.22 | 9.36 | 9.36 | 0.43% | 694,788 |
| Aug 13, 2025 | 9.50 | 9.50 | 9.26 | 9.32 | 9.32 | -1.48% | 188,056 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.32 | 9.46 | 9.46 | 1.28% | 54,735 |
| Aug 11, 2025 | 9.50 | 9.50 | 9.20 | 9.34 | 9.34 | -1.27% | 336,166 |
| Aug 8, 2025 | 9.48 | 9.50 | 9.40 | 9.46 | 9.46 | -0.21% | 204,231 |
| Aug 7, 2025 | 10.00 | 10.00 | 9.40 | 9.48 | 9.48 | -0.21% | 428,700 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 180,500 |
| Aug 5, 2025 | 9.70 | 9.70 | 9.40 | 9.50 | 9.50 | - | 356,300 |
| Aug 4, 2025 | 9.00 | 9.90 | 9.00 | 9.50 | 9.50 | - | 589,900 |
| Aug 1, 2025 | 10.00 | 10.45 | 9.22 | 9.50 | 9.50 | -1.04% | 618,300 |
| Jul 31, 2025 | 9.60 | 10.00 | 9.50 | 9.60 | 9.60 | 0.21% | 504,400 |
| Jul 30, 2025 | 9.58 | 10.00 | 9.20 | 9.58 | 9.58 | 0.63% | 1,079,400 |
| Jul 29, 2025 | 9.56 | 9.70 | 9.50 | 9.52 | 9.52 | -0.42% | 894,300 |
| Jul 28, 2025 | 9.94 | 10.00 | 9.04 | 9.56 | 9.56 | -3.82% | 1,067,000 |
| Jul 25, 2025 | 10.95 | 10.95 | 9.60 | 9.94 | 9.94 | -6.67% | 1,462,500 |
| Jul 24, 2025 | 11.95 | 11.95 | 10.40 | 10.65 | 10.65 | -7.79% | 784,300 |
| Jul 23, 2025 | 12.05 | 12.20 | 11.05 | 11.55 | 11.55 | -5.71% | 472,700 |
| Jul 22, 2025 | 13.35 | 13.35 | 12.05 | 12.25 | 12.25 | -8.24% | 273,800 |
| Jul 21, 2025 | 13.00 | 13.70 | 12.60 | 13.35 | 13.35 | -2.20% | 60,300 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.40 | 13.65 | 13.65 | -2.50% | 103,300 |
| Jul 17, 2025 | 14.05 | 14.50 | 12.85 | 14.00 | 14.00 | -1.75% | 339,900 |
| Jul 16, 2025 | 14.80 | 15.00 | 14.20 | 14.25 | 14.25 | -9.52% | 77,800 |