UNGA GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 20.550 | 22.600 | 18.700 | 21.400 | 21.400 | 500 |
| 2025-02-06 | 18.700 | 20.550 | 18.700 | 20.550 | 20.550 | 500 |
| 2025-02-05 | 20.000 | 20.000 | 18.700 | 18.700 | 18.700 | 800 |
| 2025-02-04 | 19.850 | 22.150 | 19.850 | 20.000 | 20.000 | 9,200 |
| 2025-02-03 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 7,200 |
| 2025-01-31 | 18.300 | 20.100 | 18.000 | 19.850 | 19.850 | 900 |
| 2025-01-30 | 19.550 | 19.550 | 18.000 | 18.300 | 18.300 | 500 |
| 2025-01-29 | 20.100 | 22.100 | 19.000 | 19.550 | 19.550 | 2,800 |
| 2025-01-28 | 19.600 | 21.550 | 19.600 | 20.100 | 20.100 | 9,300 |
| 2025-01-27 | 18.700 | 20.550 | 18.700 | 19.600 | 19.600 | 2,700 |
| 2025-01-24 | 18.650 | 18.700 | 18.650 | 18.700 | 18.700 | 300 |
| 2025-01-23 | 17.650 | 18.700 | 17.650 | 18.650 | 18.650 | 400 |
| 2025-01-22 | 16.050 | 17.650 | 16.050 | 17.650 | 17.650 | 24,400 |
| 2025-01-21 | 17.800 | 17.800 | 16.050 | 16.050 | 16.050 | 1,300 |
| 2025-01-20 | 17.000 | 18.000 | 16.000 | 17.800 | 17.800 | 900 |
| 2025-01-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-01-16 | 17.000 | 17.000 | 16.900 | 17.000 | 17.000 | 4,400 |
| 2025-01-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2025-01-14 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 500 |
| 2025-01-13 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,100 |
| 2025-01-10 | 16.000 | 17.000 | 16.000 | 17.000 | 17.000 | 2,400 |
| 2025-01-09 | 15.400 | 16.000 | 15.400 | 16.000 | 16.000 | 600 |
| 2025-01-08 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2025-01-07 | 15.100 | 15.800 | 15.000 | 15.400 | 15.400 | 200 |
| 2025-01-06 | 14.400 | 15.100 | 14.400 | 15.100 | 15.100 | 5,300 |
| 2025-01-03 | 15.000 | 15.000 | 14.400 | 14.400 | 14.400 | 100 |
| 2025-01-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-12-31 | 16.000 | 16.000 | 15.000 | 15.000 | 15.000 | 100 |
| 2024-12-30 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-12-27 | 16.250 | 16.250 | 16.000 | 16.000 | 16.000 | 100 |
| 2024-12-24 | 14.800 | 16.250 | 14.800 | 16.250 | 16.250 | 200 |
| 2024-12-23 | 14.850 | 14.850 | 14.800 | 14.800 | 14.800 | 15,100 |
| 2024-12-20 | 15.000 | 15.000 | 14.850 | 14.850 | 14.850 | 100 |
| 2024-12-19 | 16.250 | 16.250 | 14.800 | 15.000 | 15.000 | 1,400 |
| 2024-12-18 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-12-17 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 100 |
| 2024-12-16 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-12-13 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-12-11 | 16.350 | 16.500 | 16.150 | 16.250 | 16.250 | 700 |
| 2024-12-10 | 16.150 | 16.500 | 16.150 | 16.350 | 16.350 | 500 |
| 2024-12-09 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-12-06 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 400 |
| 2024-12-05 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-12-04 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 0 |
| 2024-12-03 | 16.000 | 16.950 | 14.600 | 16.150 | 16.150 | 300 |
| 2024-12-02 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 6,200 |
| 2024-11-29 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-11-28 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 100 |
| 2024-11-27 | 15.950 | 16.000 | 15.950 | 16.000 | 16.000 | 100 |
| 2024-11-26 | 15.900 | 17.400 | 14.800 | 15.950 | 15.950 | 10,100 |
| 2024-11-25 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-11-22 | 14.950 | 16.400 | 14.950 | 15.900 | 15.900 | 13,400 |
| 2024-11-21 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2024-11-20 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2024-11-19 | 16.050 | 16.050 | 14.800 | 14.950 | 14.950 | 700 |
| 2024-11-18 | 16.400 | 16.400 | 16.050 | 16.050 | 16.050 | 500 |
| 2024-11-15 | 16.050 | 16.400 | 16.050 | 16.400 | 16.400 | 100 |
| 2024-11-14 | 16.950 | 16.950 | 16.000 | 16.050 | 16.050 | 38,500 |
| 2024-11-13 | 17.500 | 17.500 | 16.450 | 16.950 | 16.950 | 6,400 |
| 2024-11-12 | 16.800 | 17.650 | 16.800 | 17.500 | 17.500 | 1,600 |
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.