Uchumi Supermarkets Ltd (UCHM)

Download
DATELowHigh Price PreviousVolume
January 2, 20184.254.84.64.648600
January 3, 20184.54.84.54.693500
January 4, 20184.44.64.454.549800
January 5, 20184.14.54.254.45248600
January 8, 201844.2544.25216900
January 9, 20183.94.14.05475700
January 10, 20183.8543.854.05152700
January 11, 20183.853.953.93.85129800
January 12, 20183.9543.953.920300
January 15, 20183.9543.953.955800
January 16, 20183.954.0543.95104300
January 17, 20183.9543.95411300
January 18, 20183.943.953.9512600
January 19, 20183.943.953.9540600
January 22, 20183.83.93.853.9530800
January 23, 20183.83.83.83.8521500
January 24, 20183.63.83.753.825500
January 25, 20183.553.63.553.7582400
January 26, 20183.53.653.53.55109500
January 29, 20183.23.83.63.519000
January 30, 20183.53.83.753.627500
January 31, 20183.53.83.53.7516000
February 2, 20183.23.753.43.444500
February 5, 20183.253.53.33.470900
February 6, 20183.253.53.33.341800
February 7, 20183.253.453.353.39600
February 8, 20183.453.453.453.35800
February 9, 20183.33.53.43.4581200
February 12, 20183.253.53.33.4135100
February 13, 20183.23.43.253.3196300
February 14, 20183.153.33.23.2513600
February 15, 20183.253.33.253.250300
February 16, 20183.23.33.253.2542500
February 19, 201833.33.13.2549500
February 20, 20183.23.33.253.150100
February 21, 20183.23.33.23.2517600
February 22, 20183.23.253.23.283700
February 23, 20183.13.23.153.247600
February 26, 201833.133.15124800
February 27, 20182.832.9391900
February 28, 201833.1532.96800
March 1, 20183333112400
March 2, 20182.93.33.23913000
March 5, 201833.233.242400
March 6, 20183333194600
March 7, 20182.932.9321000
March 8, 20182.652.92.652.987900
March 9, 20182.452.72.62.65172300
March 12, 20182.72.92.752.61200
March 13, 20182.532.752.7512400
March 14, 20182.532.52.7596400
March 15, 20182.62.752.652.520000
March 16, 20182.652.82.652.6536900
March 19, 20182.62.752.652.6515200
March 20, 20182.652.92.72.657400
March 21, 20182.62.72.62.714100
March 22, 20182.52.62.52.629000
March 23, 20182.452.62.552.5115000
March 26, 20182.452.62.452.5513200
March 27, 20182.452.652.452.4522600
March 28, 20182.452.62.452.4516200
March 29, 20182.42.552.452.45297100
April 3, 20182.32.652.42.459900
April 4, 20182.452.62.52.42400
April 5, 20182.352.62.452.552500
April 6, 20182.252.352.252.45236500
April 9, 20182.252.352.32.256200
April 10, 20182.352.52.42.36000
April 11, 20182.42.52.42.4143900
April 12, 20182.42.42.42.435800
April 13, 20182.352.42.352.4162700
April 16, 20182.252.552.252.35123300
April 17, 20182.252.352.252.2518200
April 18, 20182.252.32.252.2552000
April 19, 20182.252.32.252.2516500
April 20, 20182.052.352.152.2565600
April 23, 20182.12.152.12.1519000
April 24, 20182.12.152.12.11100
April 25, 201822.12.052.172700
April 26, 20181.952.122.05132300
April 27, 20181.952.11.952187800
April 30, 20182.052.12.051.95200
May 2, 201822.122.0546800
May 3, 201822.12210800
May 4, 20181.952.052291200
May 8, 20181.9521.952125700
May 9, 20181.9521.951.95296000
May 10, 20181.9521.951.9511400
May 11, 20181.821.951.957000
May 14, 20182221.9511300
May 15, 20181.9521.952155100
May 16, 20181.951.951.951.9540400
May 17, 20181.9521.951.9525600
May 18, 20181.9521.951.9562100
May 21, 20181.821.81.9520400
May 22, 20181.81.951.851.82700
May 23, 20181.81.851.81.855400
May 24, 20181.81.81.81.819000
May 25, 20181.751.81.751.83200
May 28, 20181.61.81.61.7546000
May 29, 20181.61.61.61.6200
May 30, 20181.751.751.751.61600
May 31, 20181.61.91.61.7534400
June 4, 20181.61.61.61.69600
June 5, 20181.61.751.61.629000
June 6, 20181.71.751.71.63700
June 7, 20181.61.751.61.7538200
June 8, 20181.61.751.651.610900
June 11, 20181.61.651.61.656800
June 12, 20181.551.61.551.621200
June 13, 20181.551.651.551.5513000
June 14, 20181.651.651.651.551000
June 18, 20181.61.651.61.6520000
June 19, 20181.61.651.61.686600
June 20, 20181.51.61.51.67300
June 21, 20181.41.61.451.537100
June 22, 20181.451.51.451.456500
June 25, 20181.51.551.51.4510000
June 26, 20181.41.551.41.595700
June 27, 20181.41.51.41.47500
June 28, 20181.41.51.451.421000
June 29, 20181.451.451.451.45400
July 2, 20181.41.451.41.45280500
July 3, 20181.41.41.41.4300
July 4, 20181.31.41.31.46500
July 5, 20181.31.41.31.32100
July 6, 20181.351.41.351.31500
July 9, 20181.31.31.31.3576000
July 10, 20181.251.41.251.340500
July 11, 20181.251.41.31.2519500
July 12, 20181.251.351.251.3141000
July 13, 20181.251.351.251.2510400
July 16, 20181.251.31.251.2518200
July 17, 20181.251.351.251.2526000
July 18, 20181.31.41.31.257000
July 19, 20181.31.41.351.31250000
July 20, 20181.31.51.41.35601300
July 23, 20181.51.51.51.44200
July 24, 20181.651.651.651.518900
July 25, 20181.81.81.81.654400
July 26, 20181.951.951.951.8100700
July 27, 20181.82.11.91.95360200
July 30, 20181.751.81.751.9131900
July 31, 20181.61.751.61.7517700
August 1, 20181.51.61.551.619900
August 2, 20181.41.551.451.5552700
August 3, 20181.41.51.41.4520500
August 6, 20181.51.51.51.419800
August 7, 20181.451.61.51.5543700
August 8, 20181.651.651.651.51600
August 9, 20181.71.81.71.653900
August 10, 20181.751.851.751.773900
August 13, 20181.651.751.651.75285700
August 14, 20181.51.71.551.6573000
August 15, 20181.61.71.61.554900
August 16, 20181.451.61.451.662000
August 17, 20181.41.551.51.4530800
August 20, 20181.41.61.551.5420900
August 22, 20181.51.551.51.555800
August 23, 20181.41.651.41.560200
August 24, 20181.41.51.41.44700
August 27, 20181.41.451.41.410500
August 28, 20181.351.451.41.44110000
August 29, 20181.31.41.31.431500
August 30, 20181.41.41.41.3200
August 31, 20181.41.41.41.41400
September 3, 20181.31.41.31.4147800
September 4, 20181.31.351.31.340500
September 5, 20181.351.41.351.3101800
September 6, 20181.31.351.31.3560900
September 7, 20181.31.41.351.33000
September 10, 20181.31.351.31.3542100
September 11, 20181.31.351.31.37600
September 12, 20181.31.351.31.339900
September 13, 20181.21.21.21.35500
September 14, 20181.21.31.21.28800
September 17, 20181.21.31.21.25500
September 18, 20181.11.11.11.22100
September 19, 20181.11.21.151.14500
September 20, 20181.11.21.151.156200
September 21, 20181.11.11.11.15100
September 24, 201811.11.051.174600
September 25, 201811.111.0561600
September 26, 20180.951.10.95191800
September 27, 20180.910.90.95184500
September 28, 20180.90.90.90.952300
October 1, 20180.90.90.90.9-
October 2, 20180.90.950.90.967500
October 3, 20180.90.950.90.96000
October 4, 20180.90.950.90.983400
October 5, 20180.850.90.850.911500
October 8, 20180.80.850.80.8523700
October 9, 20180.750.80.750.815100
October 11, 20180.80.80.80.75145100
October 12, 20180.80.850.80.8134800
October 15, 20180.80.850.80.861900
October 16, 20180.750.80.750.815400
October 17, 20180.750.80.750.758300
October 18, 20180.70.70.70.7522600
October 19, 20180.70.750.70.7131500
October 22, 20180.650.70.650.7120200
October 23, 20180.60.70.650.6550400
October 24, 20180.650.70.650.6524400
October 25, 20180.60.70.650.65158100
October 26, 20180.60.650.60.6525300
October 29, 20180.650.650.650.62700
October 30, 20180.60.650.60.65317300
October 31, 20180.550.60.550.6146800
November 1, 20180.550.60.550.5550700
November 2, 20180.550.60.550.5576900
November 5, 20180.550.60.550.556500
November 6, 20180.550.60.550.55230300
November 7, 20180.60.60.60.5515700
November 8, 20180.550.650.550.659500
November 9, 20180.60.60.60.5552400
November 12, 20180.60.650.60.63600
November 13, 20180.60.650.60.66000
November 14, 20180.60.650.60.626300
November 15, 20180.60.650.60.670700
November 16, 20180.650.650.650.631800
November 19, 20180.60.650.60.651400
November 20, 20180.60.650.60.611700
November 21, 20180.60.650.60.636600
November 22, 20180.60.650.60.657000
November 23, 20180.60.650.60.62200
November 26, 20180.550.60.550.628900
November 27, 20180.550.60.550.55110600
November 28, 20180.550.620.60.55150500
November 29, 20180.630.650.650.650800
November 30, 20180.650.70.680.6533600
December 3, 20180.70.740.710.686200
December 4, 20180.740.780.770.71135200
December 5, 20180.80.810.80.7729700
December 6, 20180.850.880.860.882400
December 7, 20180.880.930.910.8644300
December 10, 20180.9510.990.91900
December 11, 20180.941.081.030.99298400
December 13, 20180.931.030.961.03171200
December 14, 20180.870.90.890.966400
December 17, 20180.810.930.820.8926000
December 18, 20180.740.740.740.826900
December 19, 20180.670.80.680.7423300
December 20, 20180.70.740.70.681700
December 21, 20180.750.770.760.730100
December 24, 20180.70.770.710.76413000
December 27, 20180.780.780.780.713100
December 28, 20180.780.80.80.786600
December 31, 20180.80.80.80.83200