UNGA GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	28.950	29.500	28.000	28.850	28.850	468
2026-04-24	29.000	29.100	28.000	28.950	28.950	671
2026-04-23	28.600	29.000	28.600	29.000	29.000	1,465
2026-04-22	28.750	30.000	27.850	28.600	28.600	909
2026-04-21	27.850	29.300	27.850	28.750	28.750	818
2026-04-20	28.050	29.500	27.500	27.850	27.850	1,635
2026-04-17	28.150	29.800	27.800	28.050	28.050	1,455
2026-04-16	28.200	29.500	27.700	28.150	28.150	2,236
2026-04-15	29.500	29.950	28.100	28.200	28.200	1,972
2026-04-14	28.800	30.150	27.800	29.500	29.500	15,927
2026-04-13	29.450	30.200	27.700	28.800	28.800	568
2026-04-10	29.850	30.000	29.000	29.450	29.450	707
2026-04-09	29.850	30.150	29.000	29.850	29.850	673
2026-04-08	28.000	30.200	27.700	29.850	29.850	8,623
2026-04-07	28.800	28.800	27.000	28.000	28.000	3,051
2026-04-02	27.650	29.600	27.000	28.800	28.800	3,453
2026-04-01	27.400	29.500	27.000	27.650	27.650	1,716
2026-03-31	26.950	29.600	26.950	27.400	27.400	6,420
2026-03-30	28.700	30.000	26.000	26.950	26.950	1,638
2026-03-27	29.350	29.350	27.500	28.700	28.700	760
2026-03-26	30.000	30.000	28.000	29.350	29.350	248
2026-03-25	29.150	30.450	27.500	30.000	30.000	2,948
2026-03-24	27.800	30.500	27.000	29.150	29.150	7,382
2026-03-23	29.750	30.950	27.800	27.800	27.800	32,080
2026-03-19	29.850	30.950	28.750	29.750	29.750	1,544
2026-03-18	30.500	30.500	29.300	29.850	29.850	1,979
2026-03-17	30.300	30.950	30.000	30.500	30.500	5,288
2026-03-16	30.300	31.500	28.100	30.300	30.300	11,456
2026-03-13	30.000	31.000	29.300	30.300	30.300	4,465
2026-03-12	29.950	31.000	29.300	30.000	30.000	5,100
2026-03-11	30.100	30.100	29.300	29.950	29.950	4,802
2026-03-10	29.850	31.950	29.150	30.100	30.100	3,370
2026-03-09	30.050	32.500	28.950	29.850	29.850	5,309
2026-03-06	31.000	31.000	29.000	30.050	30.050	12,302
2026-03-05	31.400	31.950	30.000	31.000	31.000	8,266
2026-03-04	32.550	33.950	30.300	31.400	31.400	2,188
2026-03-03	32.550	34.000	30.000	32.550	32.550	18,876
2026-03-02	30.950	34.000	28.250	32.550	32.550	20,920
2026-02-27	28.200	31.000	28.200	30.950	30.950	84,195
2026-02-26	26.200	30.700	26.200	28.200	28.200	42,667
2026-02-25	24.950	26.750	24.950	26.200	26.200	1,960
2026-02-24	25.550	25.700	24.300	24.950	24.950	3,502
2026-02-23	26.750	26.750	25.000	25.550	25.550	3,411
2026-02-20	27.150	27.150	26.000	26.750	26.750	4,285
2026-02-19	29.850	30.700	26.900	27.150	27.150	28,105
2026-02-18	28.050	30.850	27.000	29.850	29.850	7,666
2026-02-17	25.700	28.250	25.700	28.050	28.050	15,604
2026-02-16	24.500	26.950	24.150	25.700	25.700	21,397
2026-02-13	24.150	25.500	23.450	24.500	24.500	44,760
2026-02-12	24.100	24.250	23.950	24.150	24.150	2,451
2026-02-11	23.450	24.250	23.450	24.100	24.100	40,219
2026-02-10	22.050	24.200	22.050	23.450	23.450	2,470
2026-02-09	22.100	24.200	21.800	22.050	22.050	52,741
2026-02-06	22.050	24.000	21.850	22.100	22.100	7,681
2026-02-05	22.150	24.000	21.700	22.050	22.050	23,602
2026-02-04	22.050	24.000	21.900	22.150	22.150	100,323
2026-02-03	24.000	24.000	22.000	22.050	22.050	50,280
2026-02-02	23.900	24.400	23.000	24.000	24.000	694
2026-01-30	23.950	24.000	23.000	23.900	23.900	364
2026-01-29	23.550	24.000	23.150	23.950	23.950	1,928

← NewerPage 3 of 21 · 1,243 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.