UMME
Energy & Petroleum MainUmeme
KES 8.46
-0.22
(-2.59%)
18 Feb 2026
52W Low: KES 8.03
52W High: KES 13.08
Price Chart
Unlock Interactive Charts
Candlestick, OHLC & area charts with volume, crosshair, and indicators.
View PlansOverlays
Studies
Key Statistics
Market Cap
KES 13.74B
Shares Outstanding
1,623,878,005
52-Week High
KES 13.08
52-Week Low
KES 8.03
Today Volume
422,208
Open
KES 8.53
High
KES 8.53
Low
KES 8.44
Avg Volume (30D)
Plus
P/B Ratio
Plus
Beta (vs NASI)
Pro
Payout Ratio
Pro
Sector Peers
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 18 Feb 2026 | 8.53 | 8.53 | 8.44 | 8.46 | 422,208 | -2.59% |
| 17 Feb 2026 | 8.60 | 8.77 | 8.60 | 8.68 | 795,700 | +1.81% |
| 16 Feb 2026 | 8.61 | 8.66 | 8.37 | 8.53 | 470,924 | -1.30% |
| 13 Feb 2026 | 8.60 | 8.76 | 8.58 | 8.64 | 276,059 | +1.92% |
| 12 Feb 2026 | 8.57 | 8.57 | 8.33 | 8.48 | 763,222 | -1.92% |
| 11 Feb 2026 | 8.57 | 8.79 | 8.57 | 8.65 | 48,716 | +2.49% |
| 10 Feb 2026 | 8.46 | 8.50 | 8.38 | 8.44 | 324,775 | -1.08% |
| 09 Feb 2026 | 8.51 | 8.66 | 8.45 | 8.53 | 470,924 | +1.00% |
| 06 Feb 2026 | 8.47 | 8.48 | 8.30 | 8.45 | 211,104 | -0.44% |
| 05 Feb 2026 | 8.53 | 8.59 | 8.37 | 8.49 | 454,685 | -2.42% |
| 04 Feb 2026 | 8.83 | 8.83 | 8.61 | 8.70 | 454,685 | -2.11% |
| 03 Feb 2026 | 8.86 | 8.90 | 8.82 | 8.89 | 341,014 | +1.58% |
| 02 Feb 2026 | 8.82 | 8.82 | 8.58 | 8.75 | 438,447 | -2.20% |
| 30 Jan 2026 | 9.03 | 9.03 | 8.85 | 8.95 | 32,477 | -1.30% |
| 29 Jan 2026 | 8.95 | 9.17 | 8.95 | 9.07 | 405,969 | +1.97% |
| 28 Jan 2026 | 8.75 | 8.90 | 8.75 | 8.89 | 454,685 | +2.35% |
| 27 Jan 2026 | 8.76 | 8.80 | 8.62 | 8.69 | 276,059 | -2.96% |
| 26 Jan 2026 | 8.94 | 9.01 | 8.82 | 8.96 | 227,342 | +0.83% |
| 23 Jan 2026 | 9.05 | 9.05 | 8.78 | 8.89 | 405,969 | -2.44% |
| 22 Jan 2026 | 9.21 | 9.25 | 9.07 | 9.11 | 682,028 | -2.36% |
| 21 Jan 2026 | 9.15 | 9.39 | 9.15 | 9.33 | 568,357 | +2.76% |
| 20 Jan 2026 | 9.12 | 9.17 | 9.04 | 9.08 | 730,745 | -2.06% |
| 19 Jan 2026 | 9.28 | 9.41 | 9.24 | 9.27 | 389,730 | -0.07% |
| 16 Jan 2026 | 9.49 | 9.49 | 9.18 | 9.28 | 81,193 | -2.98% |
| 15 Jan 2026 | 9.59 | 9.71 | 9.48 | 9.57 | 600,834 | -0.42% |
| 14 Jan 2026 | 9.56 | 9.63 | 9.56 | 9.61 | 81,193 | +1.81% |
| 13 Jan 2026 | 9.45 | 9.49 | 9.27 | 9.44 | 568,357 | -0.19% |
| 12 Jan 2026 | 9.45 | 9.60 | 9.29 | 9.46 | 600,834 | +0.17% |
| 09 Jan 2026 | 9.49 | 9.62 | 9.37 | 9.44 | 113,671 | -0.82% |
| 08 Jan 2026 | 9.48 | 9.64 | 9.48 | 9.52 | 48,716 | +0.88% |
| 07 Jan 2026 | 9.62 | 9.62 | 9.44 | 9.44 | 48,716 | -2.47% |
| 06 Jan 2026 | 9.63 | 9.74 | 9.55 | 9.68 | 48,716 | +1.99% |
| 05 Jan 2026 | 9.44 | 9.67 | 9.33 | 9.49 | 178,626 | +0.94% |
| 02 Jan 2026 | 9.30 | 9.55 | 9.30 | 9.40 | 552,118 | +1.85% |
| 01 Jan 2026 | 9.31 | 9.31 | 9.13 | 9.23 | 48,716 | -2.11% |
| 31 Dec 2025 | 9.45 | 9.50 | 9.27 | 9.43 | 16,238 | -0.44% |
| 30 Dec 2025 | 9.36 | 9.50 | 9.36 | 9.47 | 48,716 | +1.48% |
| 29 Dec 2025 | 9.34 | 9.42 | 9.20 | 9.33 | 32,477 | -0.18% |
| 26 Dec 2025 | 9.28 | 9.43 | 9.28 | 9.35 | 665,789 | +1.83% |
| 25 Dec 2025 | 9.14 | 9.30 | 9.08 | 9.18 | 211,104 | +0.51% |
| 24 Dec 2025 | 9.07 | 9.13 | 9.07 | 9.13 | 617,073 | +0.84% |
| 23 Dec 2025 | 9.22 | 9.22 | 8.90 | 9.05 | 146,149 | -2.40% |
| 22 Dec 2025 | 9.09 | 9.31 | 9.09 | 9.27 | 227,342 | +2.49% |
| 19 Dec 2025 | 9.22 | 9.22 | 8.89 | 9.04 | 48,716 | -2.77% |
| 18 Dec 2025 | 9.23 | 9.35 | 9.23 | 9.30 | 730,745 | +1.29% |
| 17 Dec 2025 | 9.05 | 9.20 | 9.05 | 9.18 | 633,312 | +2.42% |
| 16 Dec 2025 | 8.94 | 9.12 | 8.94 | 8.96 | 649,551 | +0.31% |
| 15 Dec 2025 | 8.83 | 9.02 | 8.80 | 8.93 | 16,238 | +2.83% |
| 12 Dec 2025 | 8.56 | 8.85 | 8.56 | 8.68 | 763,222 | +2.75% |
| 11 Dec 2025 | 8.55 | 8.55 | 8.41 | 8.45 | 194,865 | -2.55% |
Unlock Financial Statements
Detailed income statement, balance sheet, and key ratios for the last 3-5 years with YoY growth analysis.
Starting at KES 1,499/month
View PlansDividend Yield History
See 5-year dividend yield trends for this stock.
No dividend data available yet.
Sector: Energy & Petroleum
Segment: Main