UNGA GROUP LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	16.800	17.650	16.800	17.500	17.500	1,600
2024-11-11	17.700	17.700	16.450	16.800	16.800	1,500
2024-11-08	17.700	17.700	17.700	17.700	17.700	0
2024-11-07	16.350	17.950	16.350	17.700	17.700	7,600
2024-11-06	16.600	17.000	16.200	16.350	16.350	6,200
2024-11-05	15.500	17.050	15.500	16.600	16.600	14,700
2024-11-04	15.100	15.550	15.100	15.500	15.500	8,000
2024-10-31	15.100	15.500	15.000	15.100	15.100	3,800
2024-10-30	15.350	15.500	15.000	15.100	15.100	1,000
2024-10-29	15.500	15.500	14.500	15.350	15.350	6,600
2024-10-28	15.150	15.500	15.150	15.500	15.500	100
2024-10-25	15.150	15.150	15.150	15.150	15.150	0
2024-10-24	14.000	15.300	14.000	15.150	15.150	1,400
2024-10-23	14.900	14.900	14.000	14.000	14.000	1,700
2024-10-22	15.350	15.350	14.000	14.900	14.900	1,000
2024-10-18	14.850	16.300	14.850	15.350	15.350	800
2024-10-17	16.500	16.500	14.850	14.850	14.850	100
2024-10-16	16.450	17.000	16.400	16.500	16.500	1,100
2024-10-15	16.450	16.450	16.450	16.450	16.450	0
2024-10-14	16.400	18.000	16.000	16.450	16.450	14,100
2024-10-11	16.400	16.400	16.400	16.400	16.400	2,000
2024-10-09	16.450	16.450	16.400	16.400	16.400	2,000
2024-10-08	16.500	16.500	15.000	16.450	16.450	2,100
2024-10-07	16.500	16.500	16.500	16.500	16.500	0
2024-10-04	16.500	16.500	16.500	16.500	16.500	0
2024-10-03	16.500	16.500	16.500	16.500	16.500	100
2024-10-02	16.500	16.500	16.500	16.500	16.500	0
2024-10-01	16.300	16.500	16.300	16.500	16.500	100
2024-09-30	16.950	16.950	15.300	16.300	16.300	2,900
2024-09-27	16.950	16.950	16.950	16.950	16.950	0
2024-09-26	16.900	17.150	16.900	16.950	16.950	5,500
2024-09-25	16.900	17.000	16.800	16.900	16.900	17,100
2024-09-24	15.600	17.150	15.600	16.900	16.900	5,600
2024-09-23	14.750	16.200	14.750	15.600	15.600	3,200
2024-09-20	13.550	14.850	13.550	14.750	14.750	6,300
2024-09-19	13.500	13.550	13.500	13.550	13.550	100
2024-09-18	13.500	13.500	13.500	13.500	13.500	0
2024-09-17	13.500	13.500	13.500	13.500	13.500	100
2024-09-16	13.150	13.500	13.150	13.500	13.500	12,700
2024-09-13	13.500	13.500	12.250	13.150	13.150	500
2024-09-12	13.500	13.500	13.500	13.500	13.500	0
2024-09-11	12.400	13.500	12.400	13.500	13.500	2,000
2024-09-10	12.400	12.400	12.400	12.400	12.400	0
2024-09-09	13.250	13.250	12.150	12.400	12.400	1,300
2024-09-06	13.200	13.500	12.500	13.250	13.250	1,100
2024-09-05	13.500	13.500	13.200	13.200	13.200	100
2024-09-04	13.500	13.500	13.500	13.500	13.500	1,400
2024-09-03	13.500	13.500	13.450	13.500	13.500	400
2024-09-02	13.150	13.500	13.150	13.500	13.500	100
2024-08-30	13.000	13.300	13.000	13.150	13.150	3,600
2024-08-29	13.100	13.100	13.000	13.000	13.000	1,200
2024-08-28	12.250	13.100	12.250	13.100	13.100	100
2024-08-27	13.150	13.150	12.000	12.250	12.250	400
2024-08-26	13.500	13.500	13.000	13.150	13.150	600
2024-08-23	12.650	13.500	12.650	13.500	13.500	4,200
2024-08-22	12.150	13.350	11.050	12.650	12.650	1,100
2024-08-21	12.150	12.150	12.150	12.150	12.150	0
2024-08-20	13.500	13.500	12.150	12.150	12.150	300
2024-08-19	12.700	13.500	12.700	13.500	13.500	700
2024-08-16	12.700	12.700	12.700	12.700	12.700	0

← NewerPage 9 of 21 · 1,244 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.