Unga Group Plc (NASE:UNGA)
Kenya · Delayed Price · Currency is KES 22.15
+0.10 (0.45%)
At close: Feb 4, 2026
Unga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 22.60 | 24.00 | 21.90 | 22.15 | 22.15 | 0.45% | 100,323 |
| Feb 3, 2026 | 24.00 | 24.00 | 22.00 | 22.05 | 22.05 | -8.12% | 50,280 |
| Feb 2, 2026 | 23.95 | 24.40 | 23.00 | 24.00 | 24.00 | 0.42% | 694 |
| Jan 30, 2026 | 24.00 | 24.00 | 23.00 | 23.90 | 23.90 | -0.21% | 364 |
| Jan 29, 2026 | 24.00 | 24.00 | 23.15 | 23.95 | 23.95 | 1.70% | 1,928 |
| Jan 28, 2026 | 24.00 | 24.00 | 22.30 | 23.55 | 23.55 | 1.95% | 395 |
| Jan 27, 2026 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | - | 1,711 |
| Jan 26, 2026 | 24.00 | 24.00 | 22.00 | 23.10 | 23.10 | -3.75% | 375 |
| Jan 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.00% | 782 |
| Jan 22, 2026 | 22.50 | 24.00 | 22.50 | 23.30 | 23.30 | 1.53% | 588 |
| Jan 21, 2026 | 22.50 | 23.00 | 22.00 | 22.95 | 22.95 | -0.43% | 1,096 |
| Jan 20, 2026 | 24.00 | 24.30 | 23.00 | 23.05 | 23.05 | -1.50% | 2,181 |
| Jan 19, 2026 | 22.90 | 24.00 | 22.90 | 23.40 | 23.40 | 4.00% | 2,063 |
| Jan 16, 2026 | 23.00 | 24.15 | 20.65 | 22.50 | 22.50 | -1.75% | 1,709 |
| Jan 15, 2026 | 23.90 | 24.00 | 22.00 | 22.90 | 22.90 | -4.18% | 3,349 |
| Jan 14, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 729 |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.62% | 3,927 |
| Jan 12, 2026 | 25.00 | 25.00 | 23.90 | 24.15 | 24.15 | -1.02% | 2,387 |
| Jan 9, 2026 | 22.10 | 25.00 | 22.10 | 24.40 | 24.40 | 6.78% | 9,099 |
| Jan 8, 2026 | 21.50 | 23.50 | 21.30 | 22.85 | 22.85 | 2.47% | 632 |
| Jan 7, 2026 | 21.50 | 24.00 | 21.50 | 22.30 | 22.30 | -0.45% | 2,819 |
| Jan 6, 2026 | 25.00 | 25.00 | 21.30 | 22.40 | 22.40 | -5.29% | 578 |
| Jan 5, 2026 | 25.00 | 25.00 | 23.40 | 23.65 | 23.65 | -3.07% | 1,004 |
| Jan 2, 2026 | 25.00 | 25.00 | 23.00 | 24.40 | 24.40 | 5.17% | 295 |
| Dec 31, 2025 | 22.00 | 26.00 | 22.00 | 23.20 | 23.20 | -2.11% | 799 |
| Dec 30, 2025 | 24.00 | 24.00 | 21.70 | 23.70 | 23.70 | 8.47% | 542 |
| Dec 29, 2025 | 25.00 | 25.00 | 21.60 | 21.85 | 21.85 | -8.96% | 3,921 |
| Dec 24, 2025 | 23.80 | 25.00 | 23.80 | 24.00 | 24.00 | 2.13% | 4,147 |
| Dec 23, 2025 | 24.00 | 24.00 | 22.00 | 23.50 | 23.50 | -1.67% | 366 |
| Dec 22, 2025 | 23.00 | 24.00 | 22.25 | 23.90 | 23.90 | 7.17% | 477 |
| Dec 19, 2025 | 22.50 | 23.00 | 21.70 | 22.30 | 22.30 | -0.67% | 2,503 |
| Dec 18, 2025 | 22.50 | 22.50 | 22.00 | 22.45 | 22.45 | -0.22% | 328 |
| Dec 17, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 2.74% | 1,051 |
| Dec 16, 2025 | 21.65 | 23.50 | 21.65 | 21.90 | 21.90 | -4.78% | 934 |
| Dec 15, 2025 | 24.00 | 25.50 | 22.00 | 23.00 | 23.00 | -2.34% | 2,602 |
| Dec 11, 2025 | 25.00 | 25.00 | 22.55 | 23.55 | 23.55 | -2.08% | 350 |
| Dec 10, 2025 | 22.90 | 24.70 | 22.90 | 24.05 | 24.05 | -1.43% | 321 |
| Dec 9, 2025 | 24.60 | 24.60 | 22.15 | 24.40 | 24.40 | 2.31% | 455 |
| Dec 8, 2025 | 23.60 | 24.35 | 22.15 | 23.85 | 23.85 | 7.67% | 8,163 |
| Dec 5, 2025 | 23.70 | 23.70 | 21.65 | 22.15 | 22.15 | -7.90% | 2,435 |
| 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 |