UNGA GROUP LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	39.900	40.000	36.000	38.000	38.000	1,372
2026-10-14	39.400	40.500	39.400	39.900	39.900	4,225
2026-10-13	38.800	40.000	38.800	39.400	39.400	1,235
2026-10-12	39.800	39.950	38.000	38.800	38.800	4,185
2026-10-09	39.800	41.500	39.250	39.800	39.800	1,269
2026-10-08	38.750	41.500	38.500	39.800	39.800	3,308
2026-10-07	38.600	40.000	37.800	38.750	38.750	6,600
2026-10-06	39.250	42.500	38.000	38.600	38.600	4,442
2026-10-05	39.800	40.000	39.000	39.250	39.250	2,583
2026-10-02	39.550	40.500	39.030	39.800	39.800	4,273
2026-10-01	40.400	41.000	39.500	39.550	39.550	5,486
2026-09-30	40.050	42.000	38.000	40.400	40.400	2,688
2026-09-29	41.050	42.900	40.000	40.050	40.050	6,954
2026-09-28	41.150	43.000	39.000	41.050	41.050	1,865
2026-09-25	42.150	42.150	38.500	41.150	41.150	1,888
2026-09-24	41.550	43.500	38.000	42.150	42.150	3,768
2026-09-23	41.050	43.500	40.250	41.550	41.550	2,379
2026-09-22	40.450	42.250	39.000	41.050	41.050	5,457
2026-09-21	39.250	42.250	35.500	40.450	40.450	11,130
2026-09-18	38.700	40.000	37.000	39.250	39.250	7,351
2026-09-17	40.900	40.900	38.050	38.700	38.700	40,879
2026-09-16	42.300	42.300	39.300	40.900	40.900	12,291
2026-09-15	40.800	44.000	40.000	42.300	42.300	2,764
2026-09-14	40.250	43.450	40.000	40.800	40.800	7,687
2026-09-11	40.650	43.750	40.000	40.250	40.250	27,665
2026-09-10	40.850	44.900	39.400	40.650	40.650	6,590
2026-09-09	43.200	45.000	40.000	40.850	40.850	45,023
2026-09-08	43.200	47.500	41.500	43.200	43.200	3,373
2026-09-07	45.500	45.500	41.500	43.200	43.200	41,006
2026-09-04	43.600	47.500	43.600	45.500	45.500	6,244
2026-09-03	47.150	49.800	43.000	43.600	43.600	35,336
2026-09-02	46.200	50.000	42.850	47.150	47.150	27,361
2026-09-01	42.350	46.550	42.350	46.200	46.200	54,772
2026-08-31	38.900	42.750	35.550	42.350	42.350	34,274
2026-08-28	35.550	39.100	35.550	38.900	38.900	11,238
2026-08-27	33.250	36.550	33.250	35.550	35.550	13,737
2026-08-26	33.450	34.400	33.150	33.250	33.250	1,636
2026-08-25	34.400	34.400	33.150	33.450	33.450	16,485
2026-08-24	33.900	34.500	33.550	34.400	34.400	6,759
2026-08-21	34.100	34.500	33.500	33.900	33.900	4,846
2026-08-20	33.350	34.500	33.350	34.100	34.100	5,378
2026-08-19	33.700	34.400	33.000	33.350	33.350	2,838
2026-08-18	33.900	34.450	33.000	33.700	33.700	4,561
2026-08-17	34.000	34.500	32.200	33.900	33.900	8,094
2026-08-14	32.200	34.500	31.000	34.000	34.000	46,643
2026-08-13	33.850	34.000	31.000	32.200	32.200	2,617
2026-08-12	32.500	34.000	32.000	33.850	33.850	3,664
2026-08-11	31.300	33.000	31.300	32.500	32.500	3,152
2026-08-10	33.600	33.850	30.750	31.300	31.300	5,687
2026-08-07	32.450	33.900	32.450	33.600	33.600	2,939
2026-08-06	31.800	34.000	30.800	32.450	32.450	1,087
2026-08-05	34.100	34.200	31.000	31.800	31.800	1,406
2026-08-04	34.250	34.250	32.500	34.100	34.100	2,302
2026-08-03	32.900	36.150	29.900	34.250	34.250	12,914
2026-07-31	32.100	33.150	31.500	32.900	32.900	32,567
2026-07-30	31.150	32.800	30.100	32.100	32.100	2,562
2026-07-29	33.150	33.150	30.050	31.150	31.150	26,622
2026-07-28	33.200	33.850	31.600	33.150	33.150	4,082
2026-07-27	34.050	34.050	31.600	33.200	33.200	7,350
2026-07-24	31.600	34.750	31.000	34.050	34.050	61,556

Page 1 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.