LEARN AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.300 | 6.300 | 5.700 | 5.700 | 5.700 | 2,349,514 |
| 2025-07-31 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 5,945,598 |
| 2025-07-30 | 6.930 | 7.000 | 6.930 | 7.000 | 7.000 | 960,955 |
| 2025-07-29 | 6.300 | 6.930 | 6.300 | 6.930 | 6.930 | 4,006,788 |
| 2025-07-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 255,090 |
| 2025-07-25 | 6.400 | 6.400 | 5.850 | 6.300 | 6.300 | 427,809 |
| 2025-07-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 189,034 |
| 2025-07-23 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 494,802 |
| 2025-07-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 215,698 |
| 2025-07-21 | 6.270 | 6.270 | 5.720 | 6.000 | 6.000 | 1,321,705 |
| 2025-07-18 | 5.700 | 6.270 | 5.700 | 6.270 | 6.270 | 1,558,814 |
| 2025-07-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 449,169 |
| 2025-07-16 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 1,272,487 |
| 2025-07-14 | 6.010 | 6.010 | 5.710 | 5.710 | 5.710 | 1,878,768 |
| 2025-07-11 | 6.580 | 6.610 | 5.930 | 6.010 | 6.010 | 1,769,365 |
| 2025-07-10 | 6.090 | 6.580 | 6.090 | 6.580 | 6.580 | 1,081,678 |
| 2025-07-09 | 5.660 | 6.220 | 5.100 | 6.090 | 6.090 | 9,484,838 |
| 2025-07-08 | 5.150 | 5.660 | 5.150 | 5.660 | 5.660 | 1,776,469 |
| 2025-07-07 | 5.300 | 5.600 | 5.150 | 5.150 | 5.150 | 1,567,518 |
| 2025-07-04 | 5.540 | 5.540 | 5.300 | 5.300 | 5.300 | 1,234,305 |
| 2025-07-03 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 774,392 |
| 2025-07-02 | 5.040 | 5.540 | 5.040 | 5.540 | 5.540 | 5,629,360 |
| 2025-07-01 | 4.590 | 5.040 | 4.590 | 5.040 | 5.040 | 1,629,854 |
| 2025-06-30 | 5.100 | 5.100 | 4.590 | 4.590 | 4.590 | 3,944,915 |
| 2025-06-27 | 4.640 | 5.100 | 4.640 | 5.100 | 5.100 | 4,180,174 |
| 2025-06-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 160,749 |
| 2025-06-25 | 4.240 | 4.640 | 4.240 | 4.640 | 4.640 | 752,101 |
| 2025-06-24 | 4.190 | 4.240 | 4.190 | 4.240 | 4.240 | 654,257 |
| 2025-06-23 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 255,381 |
| 2025-06-20 | 4.180 | 4.190 | 4.180 | 4.190 | 4.190 | 450,302 |
| 2025-06-19 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 61,579 |
| 2025-06-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 271,800 |
| 2025-06-17 | 3.800 | 4.180 | 3.800 | 4.180 | 4.180 | 826,592 |
| 2025-06-16 | 4.150 | 4.150 | 3.800 | 3.800 | 3.800 | 550,040 |
| 2025-06-13 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 235,769 |
| 2025-06-11 | 4.100 | 4.110 | 4.100 | 4.110 | 4.110 | 2,132,283 |
| 2025-06-10 | 3.850 | 4.140 | 3.850 | 4.100 | 4.100 | 3,001,659 |
| 2025-06-05 | 4.000 | 4.350 | 3.850 | 3.850 | 3.850 | 5,086,298 |
| 2025-06-04 | 3.880 | 4.260 | 3.880 | 4.000 | 4.000 | 3,404,767 |
| 2025-06-03 | 4.310 | 4.310 | 3.880 | 3.880 | 3.880 | 5,162,661 |
| 2025-06-02 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 146,342 |
| 2025-05-30 | 4.230 | 4.310 | 4.230 | 4.310 | 4.310 | 2,101,525 |
| 2025-05-29 | 4.400 | 4.400 | 4.150 | 4.230 | 4.230 | 2,084,694 |
| 2025-05-28 | 4.100 | 4.510 | 4.100 | 4.510 | 4.510 | 3,497,165 |
| 2025-05-27 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 181,491 |
| 2025-05-26 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 1,540,269 |
| 2025-05-23 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 2,316,952 |
| 2025-05-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 114,202 |
| 2025-05-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 12,032 |
| 2025-05-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 119,235 |
| 2025-05-19 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 194,754 |
| 2025-05-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 287,454 |
| 2025-05-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 29,070 |
| 2025-05-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 275,699 |
| 2025-05-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 63,090 |
| 2025-05-12 | 4.450 | 4.500 | 4.400 | 4.400 | 4.400 | 1,999,982 |
| 2025-05-09 | 4.080 | 4.450 | 4.080 | 4.450 | 4.450 | 396,802 |
| 2025-05-08 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 36,806 |
| 2025-05-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 175,284 |
| 2025-05-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 373,088 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.