Unga Group Plc (NASE:UNGA)
Kenya · Delayed Price · Currency is KES 21.55
+1.05 (5.12%)
At close: Sep 10, 2025
Unga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.60 | 21.60 | 21.50 | 21.55 | 21.55 | 5.12% | 505 |
| Sep 9, 2025 | 20.60 | 20.60 | 20.00 | 20.50 | 20.50 | 2.50% | 2,414 |
| Sep 8, 2025 | 20.20 | 20.60 | 20.00 | 20.00 | 20.00 | -1.23% | 2,862 |
| Sep 5, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -1.70% | 9,664 |
| Sep 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 2,827 |
| Sep 3, 2025 | 20.60 | 20.60 | 19.00 | 20.00 | 20.00 | -0.50% | 3,326 |
| Sep 2, 2025 | 20.60 | 20.60 | 19.55 | 20.10 | 20.10 | -2.43% | 221 |
| Sep 1, 2025 | 20.60 | 20.60 | 20.45 | 20.60 | 20.60 | 0.49% | 3,032 |
| Aug 29, 2025 | 20.50 | 20.50 | 20.45 | 20.50 | 20.50 | 4.06% | 970 |
| Aug 28, 2025 | 20.50 | 20.50 | 19.05 | 19.70 | 19.70 | -3.67% | 2,261 |
| Aug 27, 2025 | 20.50 | 20.50 | 20.00 | 20.45 | 20.45 | 0.49% | 1,329 |
| Aug 26, 2025 | 20.50 | 20.50 | 19.10 | 20.35 | 20.35 | -0.73% | 911 |
| Aug 25, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | - | 2,539 |
| Aug 22, 2025 | 20.45 | 20.50 | 20.40 | 20.50 | 20.50 | 2.50% | 3,184 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | 0.25% | 15,840 |
| Aug 20, 2025 | 19.25 | 20.00 | 19.25 | 19.95 | 19.95 | 3.64% | 1,083 |
| Aug 19, 2025 | 20.00 | 20.00 | 19.05 | 19.25 | 19.25 | -3.51% | 2,796 |
| Aug 18, 2025 | 20.00 | 20.00 | 19.00 | 19.95 | 19.95 | 1.01% | 6,948 |
| Aug 15, 2025 | 19.95 | 19.95 | 19.55 | 19.75 | 19.75 | 0.51% | 3,007 |
| Aug 14, 2025 | 20.00 | 20.00 | 19.55 | 19.65 | 19.65 | -0.51% | 502 |
| Aug 13, 2025 | 20.00 | 20.00 | 19.65 | 19.75 | 19.75 | 0.51% | 602 |
| Aug 12, 2025 | 20.00 | 20.00 | 18.50 | 19.65 | 19.65 | 0.51% | 3,100 |
| Aug 11, 2025 | 20.00 | 20.00 | 18.45 | 19.55 | 19.55 | -4.17% | 13,132 |
| Aug 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 33 |
| Aug 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 5,300 |
| Aug 5, 2025 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 4.62% | 1,200 |
| Aug 4, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 0.52% | 500 |
| Aug 1, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | -3.48% | 400 |
| Jul 31, 2025 | 20.00 | 20.80 | 20.00 | 20.10 | 20.10 | 0.50% | 1,000 |
| Jul 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.30% | 200 |
| Jul 29, 2025 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | - | 1,700 |
| Jul 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.56% | 1,400 |
| Jul 25, 2025 | 19.10 | 19.50 | 18.50 | 19.25 | 19.25 | -1.53% | 14,400 |
| Jul 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - | 600 |
| Jul 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 3.17% | 800 |
| Jul 22, 2025 | 19.00 | 19.55 | 18.75 | 18.95 | 18.95 | -3.07% | 2,300 |
| Jul 21, 2025 | 19.60 | 19.60 | 18.05 | 19.55 | 19.55 | - | 9,100 |
| Jul 18, 2025 | 19.10 | 20.00 | 19.10 | 19.55 | 19.55 | -1.76% | 400 |
| Jul 17, 2025 | 21.00 | 21.00 | 19.00 | 19.90 | 19.90 | 4.19% | 12,500 |
| Jul 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -8.39% | 500 |
| Jul 15, 2025 | 20.55 | 21.90 | 19.05 | 20.85 | 20.85 | -0.71% | 1,500 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 2.44% | 8,300 |
| Jul 11, 2025 | 21.00 | 21.90 | 18.50 | 20.50 | 20.50 | 1.99% | 25,300 |
| Jul 10, 2025 | 20.00 | 22.00 | 20.00 | 20.10 | 20.10 | -0.25% | 16,600 |
| Jul 9, 2025 | 22.00 | 22.00 | 20.00 | 20.15 | 20.15 | -3.13% | 4,000 |
| Jul 8, 2025 | 21.65 | 21.75 | 20.50 | 20.80 | 20.80 | -4.59% | 1,900 |
| Jul 7, 2025 | 21.90 | 21.90 | 21.75 | 21.80 | 21.80 | 0.69% | 2,600 |
| Jul 4, 2025 | 21.90 | 21.90 | 21.50 | 21.65 | 21.65 | 2.85% | 1,200 |
| Jul 3, 2025 | 20.20 | 22.00 | 20.20 | 21.05 | 21.05 | 2.68% | 500 |
| Jul 2, 2025 | 20.50 | 22.00 | 20.20 | 20.50 | 20.50 | 1.23% | 1,200 |