UNGA GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 1,800 |
| 2021-12-15 | 27.650 | 27.650 | 27.550 | 27.650 | 27.650 | 0 |
| 2021-12-14 | 27.650 | 27.650 | 27.550 | 27.650 | 27.650 | 0 |
| 2021-12-10 | 27.650 | 27.650 | 27.550 | 27.650 | 27.650 | 0 |
| 2021-12-09 | 27.650 | 27.650 | 27.550 | 27.650 | 27.650 | 0 |
| 2021-12-08 | 27.650 | 27.650 | 27.550 | 27.650 | 27.650 | 0 |
| 2021-12-07 | 27.650 | 27.650 | 27.550 | 27.650 | 27.650 | 0 |
| 2021-12-06 | 27.550 | 27.650 | 27.550 | 27.650 | 27.650 | 1,900 |
| 2021-12-03 | 27.550 | 28.500 | 27.550 | 27.550 | 27.550 | 0 |
| 2021-12-02 | 27.550 | 28.500 | 27.550 | 27.550 | 27.550 | 0 |
| 2021-12-01 | 27.550 | 28.500 | 27.550 | 27.550 | 27.550 | 0 |
| 2021-11-30 | 27.550 | 28.500 | 27.550 | 27.550 | 27.550 | 0 |
| 2021-11-29 | 27.550 | 28.500 | 27.550 | 27.550 | 27.550 | 0 |
| 2021-11-26 | 28.500 | 28.500 | 27.550 | 27.550 | 27.550 | 100 |
| 2021-11-25 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-24 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-23 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-22 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-19 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-18 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-17 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-16 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-15 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-12 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 100 |
| 2021-11-11 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-10 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-09 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-08 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-05 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-04 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-03 | 28.500 | 30.000 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-02 | 30.000 | 30.000 | 28.500 | 28.500 | 28.500 | 300 |
| 2021-11-01 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2021-10-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2021-10-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 300 |
| 2021-10-27 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2021-10-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2021-10-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2021-10-22 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 100 |
| 2021-10-21 | 30.000 | 30.000 | 29.600 | 30.000 | 30.000 | 0 |
| 2021-10-19 | 30.000 | 30.000 | 29.600 | 30.000 | 30.000 | 0 |
| 2021-10-18 | 30.000 | 30.000 | 29.600 | 30.000 | 30.000 | 0 |
| 2021-10-15 | 30.000 | 30.000 | 29.600 | 30.000 | 30.000 | 0 |
| 2021-10-14 | 30.000 | 30.000 | 29.600 | 30.000 | 30.000 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.