Stock listing

NSEKE:UCHM Uchumi Supermarkets PLC Share Price

Follow Uchumi Supermarkets PLC into a list and get an email when it puts out news.

Share price · NSEKE:UCHM

1.28 KES 0.00 (0.0%)

Close on Oct 30, 2026

Past year +265.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 1.25 – 1.30 KESOct 30, 2026
Volume: 241,071 sharesOct 30, 2026
52-week range: 0.34 – 2.93 KESLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 448,956 KESMedian day 246,053 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSEKE:UCHM · KES, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	1.28	0.00	0.0%	1.28	1.30	1.25	241,071
Thu, Oct 29	1.28	+0.01	+0.8%	1.27	1.31	1.25	325,550
Wed, Oct 28	1.27	-0.06	-4.5%	1.33	1.33	1.20	412,523
Tue, Oct 27	1.33	+0.05	+3.9%	1.28	1.37	1.28	242,912
Mon, Oct 26	1.28	-0.12	-8.6%	1.40	1.40	1.26	376,801
Fri, Oct 23	1.40	0.00	0.0%	1.40	1.45	1.31	131,814
Thu, Oct 22	1.40	+0.03	+2.2%	1.37	1.45	1.37	75,658
Wed, Oct 21	1.37	+0.07	+5.4%	1.30	1.43	1.30	228,153
Mon, Oct 19	1.30	+0.01	+0.8%	1.29	1.35	1.26	444,446
Fri, Oct 16	1.29	-0.05	-3.7%	1.34	1.35	1.27	199,366
Thu, Oct 15	1.34	0.00	0.0%	1.34	1.35	1.30	129,838
Wed, Oct 14	1.34	-0.07	-5.0%	1.41	1.41	1.29	406,468
Tue, Oct 13	1.41	+0.06	+4.4%	1.35	1.45	1.30	56,461
Mon, Oct 12	1.35	-0.05	-3.6%	1.40	1.40	1.29	453,719
Fri, Oct 9	1.40	-0.02	-1.4%	1.42	1.45	1.38	359,027
Thu, Oct 8	1.42	+0.02	+1.4%	1.40	1.47	1.38	409,287
Wed, Oct 7	1.40	0.00	0.0%	1.40	1.45	1.37	233,183
Tue, Oct 6	1.40	-0.02	-1.4%	1.42	1.46	1.38	359,482
Mon, Oct 5	1.42	0.00	0.0%	1.42	1.49	1.37	463,243
Fri, Oct 2	1.42	-0.05	-3.4%	1.47	1.49	1.35	122,172
Thu, Oct 1	1.47	0.00	0.0%	1.47	1.50	1.39	124,005
Wed, Sep 30	1.47	-0.03	-2.0%	1.50	1.50	1.39	208,125
Tue, Sep 29	1.50	-0.02	-1.3%	1.52	1.59	1.47	329,637
Mon, Sep 28	1.52	-0.11	-6.7%	1.63	1.63	1.47	408,055
Fri, Sep 25	1.63	+0.01	+0.6%	1.62	1.78	1.47	881,977
Thu, Sep 24	1.62	+0.14	+9.5%	1.48	1.62	1.48	381,486
Wed, Sep 23	1.48	+0.13	+9.6%	1.35	1.48	1.35	540,283
Tue, Sep 22	1.35	+0.12	+9.8%	1.23	1.35	1.23	153,406
Mon, Sep 21	1.23	+0.04	+3.4%	1.19	1.30	1.18	2,165,498
Fri, Sep 18	1.19	-0.03	-2.5%	1.22	1.26	1.10	453,282
Thu, Sep 17	1.22	-0.01	-0.8%	1.23	1.26	1.19	486,866
Wed, Sep 16	1.23	-0.07	-5.4%	1.30	1.30	1.19	120,644
Tue, Sep 15	1.30	0.00	0.0%	1.30	1.35	1.28	127,026
Mon, Sep 14	1.30	+0.07	+5.7%	1.23	1.35	1.23	113,796
Fri, Sep 11	1.23	-0.08	-6.1%	1.31	1.32	1.20	376,399
Thu, Sep 10	1.31	-0.02	-1.5%	1.33	1.35	1.30	108,715
Wed, Sep 9	1.33	-0.03	-2.2%	1.36	1.38	1.30	174,804
Tue, Sep 8	1.36	-0.09	-6.2%	1.45	1.45	1.31	415,426
Mon, Sep 7	1.45	0.00	0.0%	1.45	1.47	1.40	113,133
Fri, Sep 4	1.45	+0.04	+2.8%	1.41	1.48	1.40	519,286
Thu, Sep 3	1.41	-0.01	-0.7%	1.42	1.45	1.38	153,030
Wed, Sep 2	1.42	-0.07	-4.7%	1.49	1.50	1.40	298,993
Tue, Sep 1	1.49	0.00	0.0%	1.49	1.50	1.41	425,124
Mon, Aug 31	1.49	+0.01	+0.7%	1.48	1.54	1.48	111,566
Fri, Aug 28	1.48	+0.06	+4.2%	1.42	1.50	1.42	60,252
Thu, Aug 27	1.42	-0.04	-2.7%	1.46	1.47	1.41	242,409
Wed, Aug 26	1.46	-0.04	-2.7%	1.50	1.50	1.45	249,194
Tue, Aug 25	1.50	+0.02	+1.4%	1.48	1.55	1.40	178,235
Mon, Aug 24	1.48	-0.02	-1.3%	1.50	1.53	1.46	267,546
Fri, Aug 21	1.50	+0.02	+1.4%	1.48	1.53	1.46	233,088
Thu, Aug 20	1.48	-0.07	-4.5%	1.55	1.55	1.45	206,954
Wed, Aug 19	1.55	+0.06	+4.0%	1.49	1.60	1.49	322,016
Tue, Aug 18	1.49	-0.02	-1.3%	1.51	1.55	1.45	460,583
Mon, Aug 17	1.51	-0.05	-3.2%	1.56	1.65	1.48	438,474
Fri, Aug 14	1.56	-0.02	-1.3%	1.58	1.62	1.53	254,710
Thu, Aug 13	1.58	-0.03	-1.9%	1.61	1.62	1.55	211,878
Wed, Aug 12	1.61	+0.03	+1.9%	1.58	1.70	1.50	154,049
Tue, Aug 11	1.58	-0.05	-3.1%	1.63	1.68	1.55	160,197
Mon, Aug 10	1.63	-0.05	-3.0%	1.68	1.68	1.55	140,715
Fri, Aug 7	1.68	+0.03	+1.8%	1.65	1.70	1.55	203,897
Thu, Aug 6	1.65	+0.13	+8.6%	1.52	1.67	1.52	374,438
Wed, Aug 5	1.52	+0.01	+0.7%	1.51	1.60	1.50	259,088
Tue, Aug 4	1.51	-0.05	-3.2%	1.56	1.60	1.49	495,106
Mon, Aug 3	1.56	-0.01	-0.6%	1.57	1.69	1.49	814,818
Fri, Jul 31	1.57	+0.03	+1.9%	1.54	1.69	1.51	113,140
Thu, Jul 30	1.54	-0.02	-1.3%	1.56	1.62	1.50	209,257

Ticker: NSEKE:UCHM
Asset type: Stock
Sector: Retail & consumer services
Industry: Retail & e-commerce
Exchange: NSEKE
Currency: KES

Uchumi Supermarkets PLC on 6ix

Sector: Retail & consumer services
Industry: Retail & e-commerce