Unga Group Plc (NASE:UNGA)
Kenya · Delayed Price · Currency is KES 24.05
+1.50 (6.65%)
At close: Dec 4, 2025
Unga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.55 | 24.55 | 22.50 | 24.05 | 24.05 | 6.65% | 3,431 |
| Dec 3, 2025 | 22.50 | 24.50 | 22.50 | 22.55 | 22.55 | -8.33% | 1,672 |
| Dec 2, 2025 | 24.50 | 24.90 | 24.00 | 24.60 | 24.60 | 8.61% | 2,358 |
| Dec 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 21 |
| Nov 28, 2025 | 22.65 | 22.65 | 21.70 | 22.65 | 22.65 | - | 41 |
| Nov 27, 2025 | 22.70 | 22.70 | 22.50 | 22.65 | 22.65 | -0.22% | 3,638 |
| Nov 26, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | 22.70 | - | 3,669 |
| Nov 25, 2025 | 22.50 | 23.50 | 22.50 | 22.70 | 22.70 | -3.40% | 520 |
| Nov 24, 2025 | 24.00 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 665 |
| Nov 21, 2025 | 23.50 | 24.50 | 23.30 | 24.00 | 24.00 | 1.69% | 1,790 |
| Nov 20, 2025 | 25.00 | 25.00 | 23.50 | 23.60 | 23.60 | -1.05% | 320 |
| Nov 19, 2025 | 23.50 | 24.75 | 23.50 | 23.85 | 23.85 | -2.45% | 603 |
| Nov 18, 2025 | 25.00 | 25.00 | 23.50 | 24.45 | 24.45 | -2.00% | 583 |
| Nov 17, 2025 | 23.65 | 25.00 | 23.65 | 24.95 | 24.95 | 3.96% | 9,554 |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11,139 |
| Nov 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.48% | 863 |
| Nov 12, 2025 | 24.50 | 24.50 | 23.00 | 23.65 | 23.65 | -1.87% | 1,871 |
| Nov 11, 2025 | 22.75 | 24.45 | 22.75 | 24.10 | 24.10 | 5.93% | 1,101 |
| Nov 10, 2025 | 23.00 | 24.45 | 22.50 | 22.75 | 22.75 | -6.95% | 4,903 |
| Nov 7, 2025 | 24.50 | 24.50 | 23.00 | 24.45 | 24.45 | 1.03% | 344 |
| Nov 6, 2025 | 24.45 | 24.45 | 23.70 | 24.20 | 24.20 | -1.02% | 2,229 |
| Nov 5, 2025 | 24.50 | 24.50 | 24.05 | 24.45 | 24.45 | - | 366 |
| Nov 4, 2025 | 25.00 | 25.00 | 24.00 | 24.45 | 24.45 | 3.16% | 874 |
| Nov 3, 2025 | 23.05 | 25.00 | 23.05 | 23.70 | 23.70 | -3.85% | 1,217 |
| Oct 31, 2025 | 25.00 | 25.00 | 24.50 | 24.65 | 24.65 | -0.20% | 1,569 |
| Oct 30, 2025 | 25.30 | 25.30 | 24.60 | 24.70 | 24.70 | 0.41% | 2,574 |
| Oct 29, 2025 | 23.00 | 25.00 | 23.00 | 24.60 | 24.60 | 6.96% | 587 |
| Oct 28, 2025 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.22% | 11,100 |
| Oct 27, 2025 | 25.00 | 25.00 | 23.00 | 23.05 | 23.05 | 0.22% | 1,630 |
| Oct 24, 2025 | 23.00 | 25.00 | 23.00 | 23.00 | 23.00 | 0.66% | 7,064 |
| Oct 23, 2025 | 23.35 | 25.60 | 21.05 | 22.85 | 22.85 | -2.14% | 21,344 |
| Oct 22, 2025 | 23.00 | 25.00 | 23.00 | 23.35 | 23.35 | -0.21% | 4,674 |
| Oct 21, 2025 | 23.45 | 23.45 | 23.20 | 23.40 | 23.40 | -0.21% | 2,483 |
| Oct 16, 2025 | 25.50 | 25.50 | 23.20 | 23.45 | 23.45 | -8.93% | 6,714 |
| Oct 15, 2025 | 25.85 | 26.00 | 25.00 | 25.75 | 25.75 | 3.62% | 464 |
| Oct 14, 2025 | 25.55 | 25.85 | 22.95 | 24.85 | 24.85 | -2.55% | 1,427 |
| Oct 13, 2025 | 25.50 | 25.55 | 24.00 | 25.50 | 25.50 | 2.20% | 172,251 |
| Oct 9, 2025 | 28.25 | 28.25 | 23.15 | 24.95 | 24.95 | -2.92% | 16,391 |
| Oct 8, 2025 | 25.25 | 27.50 | 25.00 | 25.70 | 25.70 | 1.78% | 9,982 |
| Oct 7, 2025 | 24.50 | 25.55 | 23.45 | 25.25 | 25.25 | 8.60% | 65,912 |
| Oct 6, 2025 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 1.53% | 2,808 |
| Oct 3, 2025 | 23.90 | 23.90 | 22.00 | 22.90 | 22.90 | -4.18% | 3,464 |
| Oct 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | 560 |
| Oct 1, 2025 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 712 |
| Sep 30, 2025 | 24.90 | 24.95 | 24.00 | 24.10 | 24.10 | -3.21% | 3,635 |
| Sep 29, 2025 | 25.00 | 25.00 | 23.00 | 24.90 | 24.90 | 2.68% | 10,980 |
| Sep 26, 2025 | 23.50 | 25.60 | 23.50 | 24.25 | 24.25 | 3.41% | 16,044 |
| Sep 25, 2025 | 21.50 | 23.50 | 21.50 | 23.45 | 23.45 | 9.07% | 4,435 |
| Sep 24, 2025 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | 7.50% | 14,248 |
| Sep 23, 2025 | 23.40 | 23.40 | 19.40 | 20.00 | 20.00 | -6.98% | 1,838 |