UNGA GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	14.450	14.450	14.000	14.000	14.000	400
2024-05-21	14.500	14.500	14.450	14.450	14.450	1,200
2024-05-20	14.500	14.500	14.500	14.500	14.500	0
2024-05-17	13.700	14.500	13.700	14.500	14.500	1,900
2024-05-16	14.500	14.500	13.550	13.700	13.700	4,100
2024-05-15	13.800	14.500	13.800	14.500	14.500	400
2024-05-14	13.950	14.800	13.550	13.800	13.800	500
2024-05-13	13.950	13.950	13.950	13.950	13.950	0
2024-05-09	13.750	14.000	13.550	13.950	13.950	800
2024-05-08	13.550	14.850	13.550	13.750	13.750	600
2024-05-07	14.200	14.800	13.500	13.550	13.550	4,200
2024-05-06	13.500	14.850	13.500	14.200	14.200	200
2024-05-03	13.500	13.500	13.500	13.500	13.500	2,200
2024-05-02	15.000	15.000	13.500	13.500	13.500	1,000
2024-04-30	14.600	15.000	14.600	15.000	15.000	700
2024-04-29	14.600	14.600	14.600	14.600	14.600	300
2024-04-26	14.400	14.600	14.400	14.600	14.600	100
2024-04-25	14.900	15.000	14.000	14.400	14.400	3,400
2024-04-24	14.900	14.900	14.900	14.900	14.900	0
2024-04-23	14.900	14.900	14.900	14.900	14.900	0
2024-04-22	14.900	14.900	14.900	14.900	14.900	0
2024-04-19	14.500	15.000	14.500	14.900	14.900	200
2024-04-18	14.500	14.500	14.500	14.500	14.500	100
2024-04-17	14.500	14.500	14.500	14.500	14.500	0
2024-04-16	14.750	14.750	13.800	14.500	14.500	400
2024-04-15	14.750	14.750	14.750	14.750	14.750	0
2024-04-12	14.900	15.000	13.500	14.750	14.750	1,700
2024-04-11	14.900	14.900	14.900	14.900	14.900	1,200
2024-04-09	14.700	14.900	14.700	14.900	14.900	15,100
2024-04-08	14.550	14.950	13.900	14.700	14.700	4,900
2024-04-05	15.000	16.500	14.000	14.550	14.550	1,300
2024-04-04	15.000	15.000	15.000	15.000	15.000	0
2024-04-03	13.700	15.000	13.700	15.000	15.000	100
2024-04-02	14.750	14.750	13.600	13.700	13.700	1,100
2024-03-28	13.700	14.900	13.700	14.750	14.750	3,000
2024-03-27	14.900	14.900	13.500	13.700	13.700	600
2024-03-26	14.850	14.900	14.850	14.900	14.900	900
2024-03-25	14.950	14.950	13.500	14.850	14.850	5,000
2024-03-22	15.000	15.000	14.950	14.950	14.950	2,000
2024-03-21	15.000	15.000	14.950	15.000	15.000	1,100
2024-03-20	15.100	15.100	15.000	15.000	15.000	600
2024-03-19	15.100	15.100	15.100	15.100	15.100	0
2024-03-18	15.100	15.100	15.100	15.100	15.100	1,300
2024-03-15	15.100	15.100	15.100	15.100	15.100	0
2024-03-14	15.100	15.100	15.100	15.100	15.100	0
2024-03-13	15.100	15.100	15.100	15.100	15.100	0
2024-03-12	15.500	15.500	15.100	15.100	15.100	700
2024-03-11	15.500	15.500	15.500	15.500	15.500	0
2024-03-08	15.500	15.500	15.500	15.500	15.500	0
2024-03-07	15.450	15.500	15.450	15.500	15.500	100
2024-03-06	15.450	15.450	15.400	15.450	15.450	1,000
2024-03-05	15.450	15.450	15.450	15.450	15.450	0
2024-03-04	15.450	15.450	15.450	15.450	15.450	100
2024-03-01	15.650	15.650	15.450	15.450	15.450	200
2024-02-29	15.650	15.650	15.650	15.650	15.650	0
2024-02-28	15.650	15.650	15.650	15.650	15.650	100
2024-02-27	15.450	16.000	15.450	15.650	15.650	800
2024-02-26	15.450	15.450	15.450	15.450	15.450	0
2024-02-23	15.450	15.450	15.450	15.450	15.450	0
2024-02-22	15.450	15.450	15.450	15.450	15.450	0

← NewerPage 11 of 21 · 1,241 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.