UAC OF NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	17.500	17.500	17.250	17.300	17.300	2,689,241
2024-08-09	16.850	17.500	16.850	17.500	17.500	628,583
2024-08-08	16.850	16.850	16.850	16.850	16.850	331,628
2024-08-07	16.850	16.850	16.850	16.850	16.850	171,804
2024-08-06	16.850	16.850	16.850	16.850	16.850	1,292,875
2024-08-05	16.850	16.850	16.850	16.850	16.850	1,424,059
2024-08-02	16.850	16.850	16.850	16.850	16.850	674,840
2024-08-01	16.850	16.850	16.850	16.850	16.850	94,189
2024-07-31	15.800	17.350	15.800	16.850	16.850	3,574,871
2024-07-30	15.800	15.800	15.800	15.800	15.800	214,237
2024-07-29	15.800	15.800	15.800	15.800	15.800	113,093
2024-07-26	15.950	15.950	15.800	15.800	15.800	610,164
2024-07-25	15.600	15.950	15.600	15.950	15.950	3,829,570
2024-07-24	15.350	15.600	15.350	15.600	15.600	890,401
2024-07-23	15.150	15.350	15.150	15.350	15.350	5,824,304
2024-07-22	15.150	15.150	15.100	15.150	15.150	5,601,217
2024-07-19	15.250	15.250	15.000	15.150	15.150	7,004,972
2024-07-18	15.250	15.750	15.150	15.250	15.250	1,827,944
2024-07-17	15.200	15.250	15.200	15.250	15.250	1,392,813
2024-07-16	14.150	15.350	14.150	15.200	15.200	12,248,722
2024-07-15	14.150	14.150	14.150	14.150	14.150	20,325,766
2024-07-12	14.500	14.500	14.150	14.150	14.150	19,779,349
2024-07-11	14.500	14.500	14.500	14.500	14.500	3,536,669
2024-07-10	14.000	14.500	14.000	14.500	14.500	247,912
2024-07-09	15.100	15.100	13.650	14.000	14.000	1,302,289
2024-07-08	15.100	15.100	15.100	15.100	15.100	447,823
2024-07-05	15.100	15.100	15.100	15.100	15.100	137,850
2024-07-04	15.100	15.100	15.100	15.100	15.100	201,148
2024-07-03	15.100	15.100	15.100	15.100	15.100	101,735
2024-07-02	15.100	15.100	15.100	15.100	15.100	2,506,505
2024-07-01	15.800	15.800	15.100	15.100	15.100	2,718,413
2024-06-28	15.800	15.800	15.800	15.800	15.800	1,122,699
2024-06-27	14.700	15.800	14.700	15.800	15.800	46,350,763
2024-06-26	14.850	14.850	14.700	14.700	14.700	799,561
2024-06-25	14.850	14.850	14.850	14.850	14.850	769,256
2024-06-24	14.850	14.850	14.850	14.850	14.850	606,992
2024-06-21	14.850	14.850	14.850	14.850	14.850	299,486
2024-06-20	14.850	14.850	14.850	14.850	14.850	1,111,222
2024-06-19	14.850	14.850	14.800	14.850	14.850	1,722,630
2024-06-14	14.450	15.000	14.450	14.850	14.850	1,904,586
2024-06-13	13.300	14.450	13.300	14.450	14.450	1,343,065
2024-06-11	13.300	13.300	13.300	13.300	13.300	258,766
2024-06-10	13.300	13.300	13.300	13.300	13.300	464,526
2024-06-07	13.500	13.500	13.300	13.300	13.300	171,601
2024-06-06	13.500	13.500	13.500	13.500	13.500	507,167
2024-06-05	13.500	13.500	13.500	13.500	13.500	197,668
2024-06-04	13.500	13.500	13.500	13.500	13.500	1,017,627
2024-06-03	13.500	13.500	13.500	13.500	13.500	107,598
2024-05-31	13.500	13.500	13.500	13.500	13.500	34,930
2024-05-30	13.500	13.500	13.500	13.500	13.500	201,437
2024-05-29	13.500	13.500	13.500	13.500	13.500	127,366
2024-05-28	13.500	13.500	13.500	13.500	13.500	101,325
2024-05-27	13.500	13.500	13.500	13.500	13.500	290,227
2024-05-24	13.500	13.500	13.500	13.500	13.500	93,266
2024-05-23	13.500	13.500	13.500	13.500	13.500	168,769
2024-05-22	13.500	13.500	13.500	13.500	13.500	265,848
2024-05-21	13.300	13.500	13.300	13.500	13.500	315,790
2024-05-20	13.400	13.400	13.100	13.300	13.300	564,301
2024-05-17	13.400	13.400	13.400	13.400	13.400	123,451
2024-05-16	13.400	13.400	13.400	13.400	13.400	168,751

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	1.0000 NGN
2025-05-22	0.2200 NGN
2024-06-07	0.2200 NGN
2023-06-07	0.2200 NGN
2022-06-08	0.6500 NGN
2021-06-15	0.5500 NGN
2020-05-19	0.1000 NGN
2019-05-21	0.6400 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.