UNGA GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 29.850 | 32.800 | 29.550 | 31.600 | 31.600 | 14,458 |
| 2026-07-22 | 29.000 | 30.350 | 29.000 | 29.850 | 29.850 | 2,643 |
| 2026-07-21 | 28.300 | 29.500 | 27.750 | 29.000 | 29.000 | 13,521 |
| 2026-07-20 | 27.900 | 29.000 | 27.100 | 28.300 | 28.300 | 1,227 |
| 2026-07-17 | 27.850 | 29.000 | 27.000 | 27.900 | 27.900 | 3,131 |
| 2026-07-16 | 28.900 | 28.950 | 27.000 | 27.850 | 27.850 | 767 |
| 2026-07-15 | 28.850 | 29.000 | 27.000 | 28.900 | 28.900 | 5,709 |
| 2026-07-14 | 27.600 | 29.000 | 27.600 | 28.850 | 28.850 | 7,613 |
| 2026-07-13 | 27.050 | 29.000 | 25.850 | 27.600 | 27.600 | 1,429 |
| 2026-07-10 | 27.250 | 28.700 | 26.700 | 27.050 | 27.050 | 5,683 |
| 2026-07-09 | 28.500 | 29.000 | 27.000 | 27.250 | 27.250 | 19,003 |
| 2026-07-08 | 28.500 | 29.000 | 27.500 | 28.500 | 28.500 | 1,633 |
| 2026-07-07 | 28.750 | 29.000 | 27.500 | 28.500 | 28.500 | 1,363 |
| 2026-07-06 | 28.950 | 29.000 | 26.700 | 28.750 | 28.750 | 9,722 |
| 2026-07-03 | 28.350 | 29.300 | 27.800 | 28.950 | 28.950 | 727 |
| 2026-07-02 | 27.550 | 29.000 | 26.000 | 28.350 | 28.350 | 11,838 |
| 2026-07-01 | 27.250 | 29.000 | 26.100 | 27.550 | 27.550 | 921 |
| 2026-06-30 | 26.700 | 28.000 | 26.700 | 27.250 | 27.250 | 1,542 |
| 2026-06-29 | 26.850 | 27.200 | 26.000 | 26.700 | 26.700 | 719 |
| 2026-06-26 | 26.500 | 27.100 | 26.500 | 26.850 | 26.850 | 1,756 |
| 2026-06-25 | 26.550 | 27.000 | 26.000 | 26.500 | 26.500 | 1,009 |
| 2026-06-24 | 26.200 | 27.000 | 25.900 | 26.550 | 26.550 | 16,831 |
| 2026-06-23 | 25.900 | 26.550 | 25.500 | 26.200 | 26.200 | 1,210 |
| 2026-06-22 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 1,027 |
| 2026-06-19 | 26.950 | 27.000 | 26.100 | 26.550 | 26.550 | 1,770 |
| 2026-06-18 | 26.750 | 27.000 | 26.200 | 26.950 | 26.950 | 2,233 |
| 2026-06-17 | 25.950 | 27.000 | 25.950 | 26.750 | 26.750 | 2,070 |
| 2026-06-16 | 25.100 | 27.000 | 25.100 | 25.950 | 25.950 | 1,256 |
| 2026-06-15 | 25.950 | 26.950 | 25.000 | 25.100 | 25.100 | 11,414 |
| 2026-06-12 | 26.800 | 26.800 | 25.000 | 25.950 | 25.950 | 417 |
| 2026-06-11 | 26.550 | 26.950 | 25.600 | 26.800 | 26.800 | 670 |
| 2026-06-10 | 26.050 | 26.950 | 25.000 | 26.550 | 26.550 | 1,124 |
| 2026-06-09 | 25.400 | 26.950 | 25.000 | 26.050 | 26.050 | 1,537 |
| 2026-06-08 | 25.900 | 26.000 | 24.500 | 25.400 | 25.400 | 660 |
| 2026-06-05 | 25.200 | 26.800 | 25.000 | 25.900 | 25.900 | 4,361 |
| 2026-06-04 | 26.300 | 26.950 | 24.500 | 25.200 | 25.200 | 614 |
| 2026-06-03 | 26.150 | 26.800 | 24.500 | 26.300 | 26.300 | 1,301 |
| 2026-06-02 | 26.350 | 26.350 | 26.000 | 26.150 | 26.150 | 930 |
| 2026-05-29 | 26.400 | 27.000 | 24.500 | 26.350 | 26.350 | 3,341 |
| 2026-05-28 | 26.850 | 27.000 | 26.000 | 26.400 | 26.400 | 844 |
| 2026-05-26 | 26.550 | 27.000 | 26.000 | 26.850 | 26.850 | 484 |
| 2026-05-25 | 26.850 | 26.950 | 26.000 | 26.550 | 26.550 | 264 |
| 2026-05-22 | 26.050 | 26.950 | 26.050 | 26.850 | 26.850 | 2,055 |
| 2026-05-21 | 26.850 | 26.850 | 25.050 | 26.050 | 26.050 | 1,229 |
| 2026-05-20 | 26.700 | 27.000 | 25.100 | 26.850 | 26.850 | 3,454 |
| 2026-05-19 | 26.700 | 27.000 | 24.500 | 26.700 | 26.700 | 1,640 |
| 2026-05-18 | 27.000 | 27.000 | 26.000 | 26.700 | 26.700 | 922 |
| 2026-05-15 | 27.000 | 27.000 | 26.900 | 27.000 | 27.000 | 131 |
| 2026-05-14 | 26.900 | 27.000 | 26.850 | 27.000 | 27.000 | 1,904 |
| 2026-05-13 | 26.900 | 27.000 | 26.850 | 26.900 | 26.900 | 304 |
| 2026-05-12 | 26.850 | 27.000 | 26.550 | 26.900 | 26.900 | 582 |
| 2026-05-11 | 26.500 | 27.000 | 26.300 | 26.850 | 26.850 | 266 |
| 2026-05-08 | 26.350 | 27.000 | 26.200 | 26.500 | 26.500 | 1,061 |
| 2026-05-07 | 26.600 | 27.000 | 26.150 | 26.350 | 26.350 | 13,556 |
| 2026-05-06 | 27.050 | 27.050 | 26.500 | 26.600 | 26.600 | 314 |
| 2026-05-05 | 27.150 | 27.400 | 26.500 | 27.050 | 27.050 | 2,302 |
| 2026-05-04 | 27.850 | 27.850 | 26.500 | 27.150 | 27.150 | 1,032 |
| 2026-04-30 | 27.950 | 28.000 | 27.000 | 27.850 | 27.850 | 6,390 |
| 2026-04-29 | 28.000 | 28.000 | 27.000 | 27.950 | 27.950 | 6,475 |
| 2026-04-28 | 28.850 | 29.000 | 27.900 | 28.000 | 28.000 | 846 |
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.