UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	14.850	14.850	13.400	13.400	13.400	627,009
2024-05-14	14.850	14.850	14.850	14.850	14.850	222,564
2024-05-13	14.850	14.850	14.850	14.850	14.850	860,579
2024-05-10	14.850	14.850	14.850	14.850	14.850	2,741,806
2024-05-09	15.450	15.450	14.850	14.850	14.850	1,221,490
2024-05-08	15.450	15.450	15.450	15.450	15.450	368,161
2024-05-07	15.450	15.450	15.450	15.450	15.450	1,004,819
2024-05-06	15.450	15.450	15.450	15.450	15.450	1,426,155
2024-05-03	14.850	15.450	14.850	15.450	15.450	798,424
2024-05-02	14.850	14.850	14.850	14.850	14.850	495,460
2024-04-30	13.500	14.850	13.500	14.850	14.850	2,337,118
2024-04-29	12.400	13.500	12.400	13.500	13.500	1,428,096
2024-04-26	11.800	12.400	11.800	12.400	12.400	647,874
2024-04-25	11.400	11.800	10.800	11.800	11.800	1,275,270
2024-04-24	11.400	11.400	11.400	11.400	11.400	340,165
2024-04-23	10.600	11.400	10.600	11.400	11.400	660,928
2024-04-22	11.350	11.350	10.600	10.600	10.600	1,042,323
2024-04-19	11.350	11.350	11.350	11.350	11.350	61,478
2024-04-18	11.350	11.350	11.350	11.350	11.350	1,058,394
2024-04-17	11.350	11.350	11.350	11.350	11.350	507,826
2024-04-16	12.500	12.500	11.350	11.350	11.350	789,594
2024-04-15	12.800	12.800	12.500	12.500	12.500	12,224,154
2024-04-12	12.500	12.800	12.250	12.800	12.800	15,654,332
2024-04-08	12.500	12.500	12.500	12.500	12.500	28,953
2024-04-05	12.400	12.500	12.400	12.500	12.500	1,659,257
2024-04-04	12.400	12.400	12.400	12.400	12.400	186,649
2024-04-03	12.400	12.400	12.400	12.400	12.400	1,614,320
2024-04-02	13.750	13.750	12.400	12.400	12.400	795,367
2024-03-28	13.750	13.750	13.750	13.750	13.750	186,149
2024-03-27	13.750	13.750	13.750	13.750	13.750	148,663
2024-03-26	13.750	13.750	13.750	13.750	13.750	322,644
2024-03-25	13.750	13.750	13.750	13.750	13.750	2,289,411
2024-03-22	12.850	13.750	12.850	13.750	13.750	1,602,050
2024-03-21	12.600	12.850	12.600	12.850	12.850	911,048
2024-03-20	12.600	12.600	12.600	12.600	12.600	4,399,718
2024-03-19	12.600	12.600	12.600	12.600	12.600	2,775,814
2024-03-18	12.600	12.600	12.600	12.600	12.600	4,643,968
2024-03-15	12.600	12.600	12.600	12.600	12.600	315,475
2024-03-14	12.600	12.600	12.600	12.600	12.600	171,838
2024-03-13	12.600	12.600	12.600	12.600	12.600	355,400
2024-03-12	12.600	12.600	12.600	12.600	12.600	582,017
2024-03-11	13.950	13.950	12.600	12.600	12.600	446,277
2024-03-08	13.950	13.950	13.950	13.950	13.950	464,757
2024-03-07	13.950	13.950	13.950	13.950	13.950	641,723
2024-03-06	13.950	13.950	13.950	13.950	13.950	448,886
2024-03-05	13.950	13.950	13.950	13.950	13.950	158,316
2024-03-04	13.950	13.950	13.950	13.950	13.950	137,507
2024-03-01	13.500	13.950	13.500	13.950	13.950	958,917
2024-02-29	12.300	13.500	12.300	13.500	13.500	725,594
2024-02-28	13.550	13.550	12.300	12.300	12.300	1,430,970
2024-02-27	13.550	13.550	13.550	13.550	13.550	98,746
2024-02-26	13.550	13.550	13.550	13.550	13.550	686,847
2024-02-23	13.550	13.550	13.550	13.550	13.550	949,624
2024-02-22	14.950	14.950	13.500	13.550	13.550	2,491,685
2024-02-21	14.950	14.950	14.950	14.950	14.950	281,711
2024-02-20	14.950	14.950	14.950	14.950	14.950	490,424
2024-02-19	14.950	14.950	14.950	14.950	14.950	223,803
2024-02-16	14.900	14.950	14.250	14.950	14.950	620,458
2024-02-15	14.900	14.900	14.900	14.900	14.900	179,094
2024-02-14	14.900	14.900	14.900	14.900	14.900	106,919

← NewerPage 11 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.