UNGA GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 30.850 | 31.000 | 30.850 | 31.000 | 31.000 | 400 |
| 2022-09-06 | 34.000 | 34.000 | 30.600 | 30.850 | 30.850 | 1,300 |
| 2022-09-05 | 34.750 | 34.750 | 34.000 | 34.000 | 34.000 | 300 |
| 2022-09-02 | 34.750 | 35.000 | 34.500 | 34.750 | 34.750 | 0 |
| 2022-09-01 | 34.500 | 35.000 | 34.500 | 34.750 | 34.750 | 200 |
| 2022-08-31 | 34.500 | 34.500 | 31.800 | 34.500 | 34.500 | 0 |
| 2022-08-30 | 31.800 | 34.500 | 31.800 | 34.500 | 34.500 | 100 |
| 2022-08-29 | 31.800 | 31.800 | 29.000 | 31.800 | 31.800 | 0 |
| 2022-08-26 | 31.800 | 31.800 | 29.000 | 31.800 | 31.800 | 0 |
| 2022-08-25 | 31.800 | 31.800 | 29.000 | 31.800 | 31.800 | 0 |
| 2022-08-24 | 29.000 | 31.800 | 29.000 | 31.800 | 31.800 | 100 |
| 2022-08-23 | 29.000 | 29.050 | 29.000 | 29.000 | 29.000 | 0 |
| 2022-08-22 | 29.000 | 29.050 | 29.000 | 29.000 | 29.000 | 0 |
| 2022-08-19 | 29.050 | 29.050 | 29.000 | 29.000 | 29.000 | 55,000 |
| 2022-08-18 | 29.500 | 29.500 | 29.050 | 29.050 | 29.050 | 15,000 |
| 2022-08-17 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-16 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-15 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-12 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-11 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-10 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-08 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-05 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-04 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-03 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-02 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-08-01 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-07-29 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-07-28 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-07-27 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-07-26 | 29.500 | 31.000 | 29.050 | 29.500 | 29.500 | 0 |
| 2022-07-25 | 29.050 | 31.000 | 29.050 | 29.500 | 29.500 | 700 |
| 2022-07-22 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-21 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-20 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-19 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-18 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-15 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-14 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-13 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-12 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-08 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-07 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-06 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-05 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-04 | 29.050 | 30.400 | 29.050 | 29.050 | 29.050 | 0 |
| 2022-07-01 | 30.400 | 30.400 | 29.050 | 29.050 | 29.050 | 3,200 |
| 2022-06-30 | 30.400 | 31.750 | 29.050 | 30.400 | 30.400 | 0 |
| 2022-06-29 | 31.750 | 31.750 | 29.050 | 30.400 | 30.400 | 200 |
| 2022-06-28 | 31.750 | 32.450 | 29.500 | 31.750 | 31.750 | 0 |
| 2022-06-27 | 31.750 | 32.450 | 29.500 | 31.750 | 31.750 | 0 |
| 2022-06-24 | 31.750 | 32.450 | 29.500 | 31.750 | 31.750 | 0 |
| 2022-06-23 | 29.500 | 32.450 | 29.500 | 31.750 | 31.750 | 200 |
| 2022-06-22 | 29.500 | 29.500 | 29.250 | 29.500 | 29.500 | 0 |
| 2022-06-21 | 29.500 | 29.500 | 29.250 | 29.500 | 29.500 | 0 |
| 2022-06-20 | 29.500 | 29.500 | 29.250 | 29.500 | 29.500 | 0 |
| 2022-06-17 | 29.250 | 29.500 | 29.250 | 29.500 | 29.500 | 100 |
| 2022-06-16 | 29.250 | 29.300 | 29.050 | 29.250 | 29.250 | 0 |
| 2022-06-15 | 29.050 | 29.300 | 29.050 | 29.250 | 29.250 | 2,900 |
| 2022-06-14 | 29.300 | 29.300 | 29.050 | 29.050 | 29.050 | 200 |
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.