LEARN AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 58,054 |
| 2024-11-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10,382 |
| 2024-11-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 150,342 |
| 2024-11-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 33,300 |
| 2024-10-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7,552 |
| 2024-10-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 118,000 |
| 2024-10-29 | 3.250 | 3.320 | 3.250 | 3.320 | 3.320 | 313,304 |
| 2024-10-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 295,191 |
| 2024-10-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 119,515 |
| 2024-10-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 7,625 |
| 2024-10-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 89,448 |
| 2024-10-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2024-10-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,360 |
| 2024-10-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 14,210 |
| 2024-10-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,548 |
| 2024-10-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 20,500 |
| 2024-10-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 131,425 |
| 2024-10-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 12,430 |
| 2024-10-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 8,725 |
| 2024-10-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 17,600 |
| 2024-10-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 20,643 |
| 2024-10-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 16,052 |
| 2024-10-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 125,308 |
| 2024-10-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 42,315 |
| 2024-10-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 8,085 |
| 2024-10-02 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 199,010 |
| 2024-09-30 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 275,546 |
| 2024-09-27 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 630,064 |
| 2024-09-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 113,000 |
| 2024-09-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 56,458 |
| 2024-09-24 | 3.620 | 3.620 | 3.270 | 3.270 | 3.270 | 712,020 |
| 2024-09-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 18,814 |
| 2024-09-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 36,050 |
| 2024-09-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,752 |
| 2024-09-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 41,988 |
| 2024-09-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 114,660 |
| 2024-09-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 153,627 |
| 2024-09-12 | 3.360 | 3.620 | 3.360 | 3.620 | 3.620 | 373,635 |
| 2024-09-11 | 3.730 | 3.730 | 3.360 | 3.360 | 3.360 | 1,273,658 |
| 2024-09-10 | 4.130 | 4.130 | 3.720 | 3.730 | 3.730 | 900,891 |
| 2024-09-09 | 4.650 | 4.650 | 4.130 | 4.130 | 4.130 | 36,269 |
| 2024-09-06 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 46,315 |
| 2024-09-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 23,362 |
| 2024-09-04 | 4.600 | 4.650 | 4.140 | 4.650 | 4.650 | 496,148 |
| 2024-09-03 | 4.240 | 4.600 | 4.100 | 4.600 | 4.600 | 864,050 |
| 2024-09-02 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 162,850 |
| 2024-08-30 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 311,933 |
| 2024-08-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 30,071 |
| 2024-08-28 | 3.870 | 4.240 | 3.870 | 4.240 | 4.240 | 446,546 |
| 2024-08-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 213,174 |
| 2024-08-26 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 69,770 |
| 2024-08-23 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 90,704 |
| 2024-08-22 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 389,516 |
| 2024-08-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 448,002 |
| 2024-08-20 | 3.520 | 3.870 | 3.520 | 3.870 | 3.870 | 413,078 |
| 2024-08-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 38,329 |
| 2024-08-16 | 3.910 | 3.910 | 3.520 | 3.520 | 3.520 | 758,937 |
| 2024-08-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 9,426 |
| 2024-08-14 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 159,684 |
| 2024-08-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 271,713 |
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.