UNGA GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	12.700	12.700	12.700	12.700	12.700	100
2024-08-14	13.450	13.450	12.500	12.700	12.700	200
2024-08-13	13.500	13.500	13.400	13.450	13.450	200
2024-08-12	13.550	13.550	13.500	13.500	13.500	100
2024-08-09	13.550	13.550	13.550	13.550	13.550	0
2024-08-08	13.550	13.550	13.550	13.550	13.550	0
2024-08-07	12.550	13.550	12.550	13.550	13.550	100
2024-08-06	13.550	13.550	12.500	12.550	12.550	1,100
2024-08-05	13.550	13.550	13.550	13.550	13.550	200
2024-08-02	13.550	13.550	13.550	13.550	13.550	0
2024-08-01	13.500	13.950	12.700	13.550	13.550	300
2024-07-31	12.700	13.500	12.700	13.500	13.500	400
2024-07-30	12.700	12.700	12.700	12.700	12.700	0
2024-07-29	13.500	13.500	12.550	12.700	12.700	1,400
2024-07-26	13.150	14.000	13.150	13.500	13.500	500
2024-07-25	12.550	13.500	12.550	13.150	13.150	200
2024-07-24	11.450	12.550	11.450	12.550	12.550	100
2024-07-23	12.450	13.450	11.300	11.450	11.450	1,500
2024-07-22	13.750	13.750	12.400	12.450	12.450	800
2024-07-19	13.750	13.750	13.750	13.750	13.750	0
2024-07-18	12.500	13.750	12.500	13.750	13.750	400
2024-07-17	12.500	12.500	12.500	12.500	12.500	0
2024-07-16	12.500	12.500	12.500	12.500	12.500	0
2024-07-15	13.050	13.050	12.500	12.500	12.500	1,300
2024-07-12	13.050	13.050	13.050	13.050	13.050	0
2024-07-11	13.050	13.050	13.050	13.050	13.050	0
2024-07-10	13.050	13.050	13.050	13.050	13.050	0
2024-07-09	13.050	13.050	13.050	13.050	13.050	200
2024-07-08	13.050	13.050	13.050	13.050	13.050	0
2024-07-05	13.000	13.050	13.000	13.050	13.050	700
2024-07-04	13.000	13.000	13.000	13.000	13.000	0
2024-07-03	13.050	13.050	12.550	13.000	13.000	1,000
2024-07-02	12.400	13.050	12.050	13.050	13.050	5,100
2024-07-01	12.550	12.550	12.050	12.400	12.400	300
2024-06-28	12.550	12.550	12.550	12.550	12.550	0
2024-06-27	12.550	12.550	12.550	12.550	12.550	0
2024-06-26	13.150	13.150	12.050	12.550	12.550	200
2024-06-25	13.250	13.900	13.050	13.150	13.150	2,900
2024-06-24	13.650	13.650	13.150	13.250	13.250	1,400
2024-06-21	13.650	13.650	13.650	13.650	13.650	0
2024-06-20	13.100	14.200	13.100	13.650	13.650	400
2024-06-19	13.100	13.100	13.100	13.100	13.100	0
2024-06-18	13.100	13.100	13.100	13.100	13.100	0
2024-06-14	13.700	13.700	13.100	13.100	13.100	100
2024-06-13	14.500	14.750	13.050	13.700	13.700	4,000
2024-06-12	14.750	14.750	14.500	14.500	14.500	100
2024-06-11	14.750	14.750	14.750	14.750	14.750	0
2024-06-10	14.800	14.800	14.750	14.750	14.750	2,900
2024-06-07	14.800	14.800	14.750	14.800	14.800	700
2024-06-06	14.600	14.800	14.600	14.800	14.800	700
2024-06-05	14.300	14.700	14.100	14.600	14.600	600
2024-06-04	14.100	14.300	14.100	14.300	14.300	100
2024-06-03	14.100	14.100	14.100	14.100	14.100	0
2024-05-31	13.600	14.200	13.600	14.100	14.100	1,800
2024-05-30	14.000	14.000	13.600	13.600	13.600	3,000
2024-05-29	14.550	14.550	14.000	14.000	14.000	21,400
2024-05-28	14.550	14.850	14.000	14.550	14.550	2,300
2024-05-27	14.700	14.850	14.000	14.550	14.550	5,300
2024-05-24	14.000	14.800	14.000	14.700	14.700	9,200
2024-05-23	14.000	14.000	14.000	14.000	14.000	0

← NewerPage 10 of 21 · 1,244 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.