UNGA GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.600 | 25.300 | 24.600 | 24.700 | 24.700 | 2,574 |
| 2025-10-29 | 23.000 | 25.000 | 23.000 | 24.600 | 24.600 | 587 |
| 2025-10-28 | 23.050 | 23.050 | 23.000 | 23.000 | 23.000 | 11,100 |
| 2025-10-27 | 23.000 | 25.000 | 23.000 | 23.050 | 23.050 | 1,630 |
| 2025-10-24 | 22.850 | 25.000 | 22.850 | 23.000 | 23.000 | 7,064 |
| 2025-10-23 | 23.350 | 25.600 | 21.050 | 22.850 | 22.850 | 21,344 |
| 2025-10-22 | 23.400 | 25.000 | 23.000 | 23.350 | 23.350 | 4,674 |
| 2025-10-21 | 23.450 | 23.450 | 23.200 | 23.400 | 23.400 | 2,483 |
| 2025-10-16 | 25.750 | 25.750 | 23.200 | 23.450 | 23.450 | 6,714 |
| 2025-10-15 | 24.850 | 26.000 | 24.850 | 25.750 | 25.750 | 464 |
| 2025-10-14 | 25.500 | 25.850 | 22.950 | 24.850 | 24.850 | 1,427 |
| 2025-10-13 | 24.950 | 25.550 | 24.000 | 25.500 | 25.500 | 172,251 |
| 2025-10-09 | 25.700 | 28.250 | 23.150 | 24.950 | 24.950 | 16,391 |
| 2025-10-08 | 25.250 | 27.500 | 25.000 | 25.700 | 25.700 | 9,982 |
| 2025-10-07 | 23.250 | 25.550 | 23.250 | 25.250 | 25.250 | 65,912 |
| 2025-10-06 | 22.900 | 23.500 | 22.900 | 23.250 | 23.250 | 2,808 |
| 2025-10-03 | 23.900 | 23.900 | 22.000 | 22.900 | 22.900 | 3,464 |
| 2025-10-02 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 560 |
| 2025-10-01 | 24.100 | 24.100 | 23.900 | 24.000 | 24.000 | 712 |
| 2025-09-30 | 24.900 | 24.950 | 24.000 | 24.100 | 24.100 | 3,635 |
| 2025-09-29 | 24.250 | 25.000 | 23.000 | 24.900 | 24.900 | 10,980 |
| 2025-09-26 | 23.450 | 25.600 | 23.450 | 24.250 | 24.250 | 16,044 |
| 2025-09-25 | 21.500 | 23.500 | 21.500 | 23.450 | 23.450 | 4,435 |
| 2025-09-24 | 20.000 | 22.000 | 20.000 | 21.500 | 21.500 | 14,248 |
| 2025-09-23 | 21.500 | 23.400 | 19.400 | 20.000 | 20.000 | 1,838 |
| 2025-09-22 | 23.250 | 23.250 | 20.950 | 21.500 | 21.500 | 8,538 |
| 2025-09-19 | 22.300 | 23.500 | 22.000 | 23.250 | 23.250 | 6,638 |
| 2025-09-18 | 22.400 | 23.400 | 22.000 | 22.300 | 22.300 | 2,484 |
| 2025-09-17 | 22.050 | 23.500 | 22.050 | 22.400 | 22.400 | 1,094 |
| 2025-09-16 | 21.700 | 22.100 | 21.700 | 22.050 | 22.050 | 1,138 |
| 2025-09-15 | 21.800 | 22.100 | 21.000 | 21.700 | 21.700 | 648 |
| 2025-09-12 | 21.400 | 22.100 | 20.500 | 21.800 | 21.800 | 17,483 |
| 2025-09-11 | 21.550 | 21.600 | 21.000 | 21.400 | 21.400 | 14,502 |
| 2025-09-10 | 20.500 | 21.600 | 20.500 | 21.550 | 21.550 | 505 |
| 2025-09-09 | 20.000 | 20.600 | 20.000 | 20.500 | 20.500 | 2,414 |
| 2025-09-08 | 20.250 | 20.600 | 20.000 | 20.000 | 20.000 | 2,862 |
| 2025-09-05 | 20.600 | 20.600 | 20.200 | 20.250 | 20.250 | 9,664 |
| 2025-09-04 | 20.000 | 20.600 | 20.000 | 20.600 | 20.600 | 2,827 |
| 2025-09-03 | 20.100 | 20.600 | 19.000 | 20.000 | 20.000 | 3,326 |
| 2025-09-02 | 20.600 | 20.600 | 19.550 | 20.100 | 20.100 | 221 |
| 2025-09-01 | 20.500 | 20.600 | 20.450 | 20.600 | 20.600 | 3,032 |
| 2025-08-29 | 19.700 | 20.500 | 19.700 | 20.500 | 20.500 | 970 |
| 2025-08-28 | 20.450 | 20.500 | 19.050 | 19.700 | 19.700 | 2,261 |
| 2025-08-27 | 20.350 | 20.500 | 20.000 | 20.450 | 20.450 | 1,329 |
| 2025-08-26 | 20.500 | 20.500 | 19.100 | 20.350 | 20.350 | 911 |
| 2025-08-25 | 20.500 | 20.500 | 2.400 | 20.500 | 20.500 | 2,539 |
| 2025-08-22 | 20.000 | 20.500 | 20.000 | 20.500 | 20.500 | 3,184 |
| 2025-08-21 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 15,840 |
| 2025-08-20 | 19.250 | 20.000 | 19.250 | 19.950 | 19.950 | 1,083 |
| 2025-08-19 | 19.950 | 20.000 | 19.050 | 19.250 | 19.250 | 2,796 |
| 2025-08-18 | 19.750 | 20.000 | 19.000 | 19.950 | 19.950 | 6,948 |
| 2025-08-15 | 19.650 | 19.950 | 19.550 | 19.750 | 19.750 | 3,007 |
| 2025-08-14 | 19.750 | 20.000 | 19.550 | 19.650 | 19.650 | 502 |
| 2025-08-13 | 19.650 | 20.000 | 19.650 | 19.750 | 19.750 | 602 |
| 2025-08-12 | 19.550 | 20.000 | 18.150 | 19.650 | 19.650 | 3,100 |
| 2025-08-11 | 20.400 | 20.400 | 18.450 | 19.550 | 19.550 | 13,132 |
| 2025-08-08 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 33 |
| 2025-08-07 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-08-06 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 5,300 |
| 2025-08-05 | 19.500 | 20.500 | 19.500 | 20.400 | 20.400 | 1,200 |
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.