UNGA GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 19.400 | 19.500 | 19.400 | 19.500 | 19.500 | 500 |
| 2025-08-01 | 20.100 | 20.100 | 19.000 | 19.400 | 19.400 | 400 |
| 2025-07-31 | 20.000 | 20.800 | 20.000 | 20.100 | 20.100 | 1,000 |
| 2025-07-30 | 19.550 | 20.000 | 19.550 | 20.000 | 20.000 | 200 |
| 2025-07-29 | 19.550 | 19.550 | 19.500 | 19.550 | 19.550 | 1,700 |
| 2025-07-28 | 19.250 | 19.550 | 19.250 | 19.550 | 19.550 | 1,400 |
| 2025-07-25 | 19.550 | 19.550 | 18.500 | 19.250 | 19.250 | 14,400 |
| 2025-07-24 | 19.550 | 19.550 | 19.550 | 19.550 | 19.550 | 600 |
| 2025-07-23 | 18.950 | 19.550 | 18.950 | 19.550 | 19.550 | 800 |
| 2025-07-22 | 19.550 | 19.550 | 18.750 | 18.950 | 18.950 | 2,300 |
| 2025-07-21 | 19.550 | 19.600 | 18.050 | 19.550 | 19.550 | 9,100 |
| 2025-07-18 | 19.900 | 20.000 | 19.100 | 19.550 | 19.550 | 400 |
| 2025-07-17 | 19.100 | 21.000 | 19.000 | 19.900 | 19.900 | 12,500 |
| 2025-07-16 | 20.850 | 20.850 | 19.100 | 19.100 | 19.100 | 500 |
| 2025-07-15 | 21.000 | 21.900 | 19.050 | 20.850 | 20.850 | 1,500 |
| 2025-07-14 | 20.500 | 22.000 | 20.500 | 21.000 | 21.000 | 8,300 |
| 2025-07-11 | 20.100 | 21.900 | 18.500 | 20.500 | 20.500 | 25,300 |
| 2025-07-10 | 20.150 | 22.000 | 20.000 | 20.100 | 20.100 | 16,600 |
| 2025-07-09 | 20.800 | 22.000 | 20.000 | 20.150 | 20.150 | 4,000 |
| 2025-07-08 | 21.800 | 21.800 | 20.500 | 20.800 | 20.800 | 1,900 |
| 2025-07-07 | 21.650 | 21.900 | 21.650 | 21.800 | 21.800 | 2,600 |
| 2025-07-04 | 21.050 | 21.900 | 21.050 | 21.650 | 21.650 | 1,200 |
| 2025-07-03 | 20.500 | 22.000 | 20.200 | 21.050 | 21.050 | 500 |
| 2025-07-02 | 20.250 | 22.000 | 20.200 | 20.500 | 20.500 | 1,200 |
| 2025-07-01 | 20.400 | 20.500 | 20.100 | 20.250 | 20.250 | 2,700 |
| 2025-06-30 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1,500 |
| 2025-06-27 | 20.200 | 20.400 | 20.200 | 20.400 | 20.400 | 500 |
| 2025-06-26 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 500 |
| 2025-06-25 | 20.000 | 20.200 | 20.000 | 20.200 | 20.200 | 900 |
| 2025-06-24 | 20.100 | 20.200 | 20.000 | 20.000 | 20.000 | 8,800 |
| 2025-06-23 | 20.050 | 20.650 | 20.000 | 20.100 | 20.100 | 6,200 |
| 2025-06-20 | 20.800 | 20.800 | 20.000 | 20.050 | 20.050 | 5,200 |
| 2025-06-19 | 20.650 | 20.900 | 20.650 | 20.800 | 20.800 | 4,600 |
| 2025-06-18 | 20.650 | 20.650 | 20.650 | 20.650 | 20.650 | 0 |
| 2025-06-17 | 20.000 | 20.800 | 20.000 | 20.650 | 20.650 | 2,200 |
| 2025-06-16 | 21.950 | 21.950 | 20.000 | 20.000 | 20.000 | 600 |
| 2025-06-13 | 22.000 | 22.000 | 21.950 | 21.950 | 21.950 | 300 |
| 2025-06-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 400 |
| 2025-06-11 | 22.000 | 22.000 | 21.900 | 22.000 | 22.000 | 1,200 |
| 2025-06-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-06-09 | 22.800 | 22.800 | 22.000 | 22.000 | 22.000 | 800 |
| 2025-06-05 | 22.850 | 22.850 | 22.800 | 22.800 | 22.800 | 1,000 |
| 2025-06-04 | 22.000 | 23.950 | 22.000 | 22.850 | 22.850 | 700 |
| 2025-06-03 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-05-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2025-05-29 | 20.050 | 22.000 | 20.050 | 22.000 | 22.000 | 500 |
| 2025-05-28 | 20.050 | 22.000 | 20.000 | 20.050 | 20.050 | 37,400 |
| 2025-05-27 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 0 |
| 2025-05-26 | 21.200 | 21.200 | 20.050 | 20.050 | 20.050 | 100 |
| 2025-05-23 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 3,900 |
| 2025-05-22 | 20.000 | 21.200 | 20.000 | 21.200 | 21.200 | 600 |
| 2025-05-21 | 21.200 | 21.200 | 20.000 | 20.000 | 20.000 | 7,500 |
| 2025-05-20 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 300 |
| 2025-05-19 | 19.300 | 21.200 | 19.300 | 21.200 | 21.200 | 400 |
| 2025-05-16 | 19.050 | 19.300 | 19.050 | 19.300 | 19.300 | 100 |
| 2025-05-15 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 300 |
| 2025-05-14 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-05-13 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 0 |
| 2025-05-12 | 21.150 | 21.150 | 19.050 | 19.050 | 19.050 | 400 |
| 2025-05-09 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 600 |
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.