Unga Group Plc (NASE:UNGA)
Kenya · Delayed Price · Currency is KES 32.55
+1.60 (5.17%)
At close: Mar 2, 2026
Unga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 30.90 | 34.00 | 28.25 | 32.55 | 32.55 | 5.17% | 20,920 |
| Feb 27, 2026 | 30.50 | 31.00 | 29.95 | 30.95 | 30.95 | 9.75% | 84,195 |
| Feb 26, 2026 | 26.70 | 30.70 | 26.70 | 28.20 | 28.20 | 7.63% | 42,667 |
| Feb 25, 2026 | 25.30 | 26.75 | 25.30 | 26.20 | 26.20 | 5.01% | 1,960 |
| Feb 24, 2026 | 25.50 | 25.70 | 24.30 | 24.95 | 24.95 | -2.35% | 3,502 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.00 | 25.55 | 25.55 | -4.49% | 3,411 |
| Feb 20, 2026 | 27.00 | 27.00 | 26.00 | 26.75 | 26.75 | -1.47% | 4,285 |
| Feb 19, 2026 | 30.70 | 30.70 | 26.90 | 27.15 | 27.15 | -9.05% | 28,105 |
| Feb 18, 2026 | 28.15 | 30.85 | 27.00 | 29.85 | 29.85 | 6.42% | 7,666 |
| Feb 17, 2026 | 26.50 | 28.25 | 26.50 | 28.05 | 28.05 | 9.14% | 15,604 |
| Feb 16, 2026 | 25.00 | 26.95 | 24.15 | 25.70 | 25.70 | 4.90% | 21,397 |
| Feb 13, 2026 | 25.00 | 25.50 | 23.45 | 24.50 | 24.50 | 1.45% | 44,760 |
| Feb 12, 2026 | 24.25 | 24.25 | 23.95 | 24.15 | 24.15 | 0.21% | 2,451 |
| Feb 11, 2026 | 24.00 | 24.25 | 23.50 | 24.10 | 24.10 | 2.77% | 40,219 |
| Feb 10, 2026 | 24.20 | 24.20 | 22.05 | 23.45 | 23.45 | 6.35% | 2,470 |
| Feb 9, 2026 | 22.00 | 24.20 | 21.80 | 22.05 | 22.05 | -0.23% | 52,741 |
| Feb 6, 2026 | 22.15 | 24.00 | 21.85 | 22.10 | 22.10 | 0.23% | 7,681 |
| Feb 5, 2026 | 21.70 | 24.00 | 21.70 | 22.05 | 22.05 | -0.45% | 23,602 |
| 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 |