LEARN AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200,855 |
| 2025-01-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11,253 |
| 2025-01-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,479 |
| 2025-01-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 42,840 |
| 2025-01-28 | 4.990 | 4.990 | 4.500 | 4.500 | 4.500 | 1,865,050 |
| 2025-01-27 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 30,896 |
| 2025-01-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 33,570 |
| 2025-01-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 56,115 |
| 2025-01-22 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 81,800 |
| 2025-01-21 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 77,413 |
| 2025-01-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 36,070 |
| 2025-01-17 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 129,828 |
| 2025-01-16 | 5.250 | 5.250 | 4.730 | 4.990 | 4.990 | 497,162 |
| 2025-01-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 117,642 |
| 2025-01-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 230,741 |
| 2025-01-13 | 5.790 | 5.790 | 5.250 | 5.250 | 5.250 | 505,072 |
| 2025-01-10 | 5.400 | 5.790 | 5.400 | 5.790 | 5.790 | 621,698 |
| 2025-01-09 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 784,278 |
| 2025-01-08 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 212,403 |
| 2025-01-07 | 4.950 | 5.440 | 4.850 | 5.440 | 5.440 | 1,634,264 |
| 2025-01-06 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 41,118 |
| 2025-01-03 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 769,195 |
| 2025-01-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,160 |
| 2024-12-31 | 4.770 | 4.770 | 4.500 | 4.500 | 4.500 | 449,426 |
| 2024-12-30 | 4.350 | 4.770 | 4.350 | 4.770 | 4.770 | 1,702,823 |
| 2024-12-27 | 3.960 | 4.350 | 3.960 | 4.350 | 4.350 | 2,666,365 |
| 2024-12-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 61,531 |
| 2024-12-23 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 263,796 |
| 2024-12-20 | 3.530 | 3.880 | 3.530 | 3.880 | 3.880 | 1,152,998 |
| 2024-12-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 161,200 |
| 2024-12-18 | 3.210 | 3.530 | 3.210 | 3.530 | 3.530 | 1,497,481 |
| 2024-12-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 21,125 |
| 2024-12-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 6,400 |
| 2024-12-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 10,342 |
| 2024-12-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 14,559 |
| 2024-12-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 35,378 |
| 2024-12-10 | 2.930 | 3.210 | 2.930 | 3.210 | 3.210 | 387,910 |
| 2024-12-09 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 22,431 |
| 2024-12-06 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 31,936 |
| 2024-12-05 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 28,499 |
| 2024-12-04 | 3.250 | 3.250 | 2.930 | 2.930 | 2.930 | 1,969,942 |
| 2024-12-03 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 208,550 |
| 2024-12-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 36,800 |
| 2024-11-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 18,240 |
| 2024-11-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 16,390 |
| 2024-11-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 19,500 |
| 2024-11-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 47,268 |
| 2024-11-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 104,000 |
| 2024-11-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 125,684 |
| 2024-11-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 117,189 |
| 2024-11-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 85,070 |
| 2024-11-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 96,570 |
| 2024-11-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 101,562 |
| 2024-11-15 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 18,571 |
| 2024-11-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 82,314 |
| 2024-11-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 30,523 |
| 2024-11-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,010 |
| 2024-11-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 33,751 |
| 2024-11-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 183,797 |
| 2024-11-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 28,908 |
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.