Unga Group Plc (NASE:UNGA)
Kenya
· Delayed Price · Currency is KES 22.15
-1.90 (-7.90%)
At close: Dec 5, 2025
Unga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 22, 2025 | 22.20 | 23.00 | 20.95 | 21.50 | 21.50 | -7.53% | 8,538 |
| Sep 19, 2025 | 23.40 | 23.50 | 22.00 | 23.25 | 23.25 | 4.26% | 6,638 |
| Sep 18, 2025 | 23.40 | 23.40 | 22.00 | 22.30 | 22.30 | -0.45% | 2,484 |
| Sep 17, 2025 | 22.05 | 23.50 | 22.05 | 22.40 | 22.40 | 1.59% | 1,094 |
| Sep 16, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | 22.05 | 1.61% | 1,138 |
| Sep 15, 2025 | 21.00 | 22.10 | 21.00 | 21.70 | 21.70 | -0.46% | 648 |
| Sep 12, 2025 | 20.50 | 22.10 | 20.50 | 21.80 | 21.80 | 1.87% | 17,483 |
| Sep 11, 2025 | 21.55 | 21.60 | 21.00 | 21.40 | 21.40 | -0.70% | 14,502 |
| 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 |