UNGA GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	15.450	15.450	15.450	15.450	15.450	0
2024-02-20	15.450	15.450	15.450	15.450	15.450	0
2024-02-19	17.100	17.100	15.400	15.450	15.450	1,000
2024-02-16	17.100	17.100	17.100	17.100	17.100	900
2024-02-15	17.100	17.100	17.100	17.100	17.100	0
2024-02-14	17.100	17.100	17.100	17.100	17.100	0
2024-02-13	17.100	17.100	17.100	17.100	17.100	0
2024-02-12	17.100	17.100	17.100	17.100	17.100	600
2024-02-09	17.100	17.100	17.100	17.100	17.100	0
2024-02-08	17.100	17.100	17.100	17.100	17.100	0
2024-02-07	17.100	17.100	17.100	17.100	17.100	0
2024-02-06	17.100	17.100	17.100	17.100	17.100	0
2024-02-05	17.100	17.100	17.100	17.100	17.100	0
2024-02-02	17.100	17.100	17.100	17.100	17.100	0
2024-02-01	17.100	17.100	17.100	17.100	17.100	0
2024-01-31	17.100	17.100	17.100	17.100	17.100	0
2024-01-30	17.100	17.100	17.100	17.100	17.100	0
2024-01-29	17.100	17.100	17.100	17.100	17.100	0
2024-01-26	17.100	17.100	17.100	17.100	17.100	0
2024-01-25	17.100	17.100	17.100	17.100	17.100	0
2024-01-24	16.800	18.450	16.800	17.100	17.100	800
2024-01-23	16.850	16.850	16.800	16.800	16.800	200
2024-01-22	16.850	16.850	16.850	16.850	16.850	0
2024-01-19	16.850	16.850	16.850	16.850	16.850	200
2024-01-18	16.850	16.850	16.850	16.850	16.850	0
2024-01-17	16.850	16.850	16.850	16.850	16.850	0
2024-01-16	16.850	16.850	16.850	16.850	16.850	0
2024-01-15	16.850	16.850	16.850	16.850	16.850	600
2024-01-12	16.850	16.850	16.850	16.850	16.850	900
2024-01-11	16.850	16.850	16.850	16.850	16.850	0
2024-01-10	16.850	16.850	16.850	16.850	16.850	100
2024-01-09	16.850	16.850	16.850	16.850	16.850	0
2024-01-08	16.850	16.850	16.850	16.850	16.850	0
2024-01-05	16.850	16.850	16.850	16.850	16.850	0
2024-01-04	16.850	16.850	16.850	16.850	16.850	0
2024-01-03	16.850	16.850	16.850	16.850	16.850	0
2024-01-02	16.850	16.850	16.850	16.850	16.850	0
2023-12-29	16.750	16.850	16.750	16.850	16.850	1,000
2023-12-28	16.750	16.750	16.750	16.750	16.750	0
2023-12-27	16.750	16.750	16.750	16.750	16.750	0
2023-12-22	16.750	16.750	16.750	16.750	16.750	0
2023-12-21	16.750	16.750	16.750	16.750	16.750	0
2023-12-20	16.750	16.750	16.750	16.750	16.750	100
2023-12-19	16.750	16.850	16.750	16.750	16.750	600
2023-12-18	16.750	16.750	16.750	16.750	16.750	0
2023-12-15	16.750	16.750	16.750	16.750	16.750	0
2023-12-14	16.750	16.750	16.750	16.750	16.750	0
2023-12-13	15.300	16.750	15.300	16.750	16.750	200
2023-12-11	15.300	15.300	15.300	15.300	15.300	0
2023-12-08	15.300	15.300	15.300	15.300	15.300	0
2023-12-07	16.950	16.950	15.300	15.300	15.300	100
2023-12-06	16.950	16.950	16.950	16.950	16.950	0
2023-12-05	17.000	17.000	16.950	16.950	16.950	200
2023-12-04	16.450	17.000	16.450	17.000	17.000	100
2023-12-01	16.000	17.000	16.000	16.450	16.450	300
2023-11-30	16.000	16.000	16.000	16.000	16.000	0
2023-11-29	16.100	16.100	16.000	16.000	16.000	200
2023-11-28	16.700	16.700	16.100	16.100	16.100	100
2023-11-27	16.700	16.700	16.700	16.700	16.700	1,000
2023-11-24	15.200	16.700	15.200	16.700	16.700	1,200

← NewerPage 12 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.