UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	18.000	18.000	18.000	18.000	18.000	1,261,474
2023-11-15	17.950	18.000	17.950	18.000	18.000	1,894,649
2023-11-14	17.000	17.950	17.000	17.950	17.950	2,627,533
2023-11-13	16.000	17.000	16.000	17.000	17.000	1,971,394
2023-11-10	16.000	16.000	16.000	16.000	16.000	210,619
2023-11-09	14.750	16.000	14.450	16.000	16.000	4,929,328
2023-11-08	15.700	15.700	14.750	14.750	14.750	1,082,272
2023-11-07	15.700	15.700	15.700	15.700	15.700	4,732,219
2023-11-06	16.000	16.350	15.700	15.700	15.700	3,537,540
2023-11-03	16.300	16.700	16.000	16.000	16.000	4,331,189
2023-11-02	16.500	17.000	16.300	16.300	16.300	3,113,161
2023-11-01	15.700	16.750	15.700	16.500	16.500	5,582,020
2023-10-31	14.350	15.700	14.250	15.700	15.700	5,942,417
2023-10-30	13.100	14.400	13.100	14.350	14.350	2,374,166
2023-10-27	12.200	13.100	12.200	13.100	13.100	2,431,142
2023-10-26	11.500	12.200	11.450	12.200	12.200	1,747,535
2023-10-25	11.500	11.500	11.500	11.500	11.500	70,699
2023-10-24	11.300	11.500	10.850	11.500	11.500	5,262,582
2023-10-23	11.000	11.450	10.500	11.300	11.300	3,678,666
2023-10-20	10.800	11.000	10.500	11.000	11.000	1,829,790
2023-10-19	10.800	10.800	10.800	10.800	10.800	165,372
2023-10-18	10.800	10.950	10.500	10.800	10.800	1,345,864
2023-10-17	10.800	10.800	10.800	10.800	10.800	603,074
2023-10-16	10.800	10.800	10.800	10.800	10.800	261,700
2023-10-13	10.800	10.800	10.800	10.800	10.800	20,779
2023-10-12	10.800	10.800	10.800	10.800	10.800	26,354
2023-10-11	10.800	10.800	10.800	10.800	10.800	148,873
2023-10-10	10.800	10.800	10.800	10.800	10.800	136,953
2023-10-09	10.800	10.800	10.800	10.800	10.800	65,611
2023-10-06	10.800	10.800	10.800	10.800	10.800	275,996
2023-10-05	10.800	10.800	10.200	10.800	10.800	1,837,195
2023-10-04	10.850	10.850	10.050	10.800	10.800	1,020,166
2023-10-03	10.000	10.850	9.550	10.850	10.850	1,915,799
2023-09-29	10.500	10.500	10.000	10.000	10.000	1,019,313
2023-09-28	10.500	10.500	10.500	10.500	10.500	230,997
2023-09-26	10.500	10.500	10.500	10.500	10.500	127,249
2023-09-25	10.600	10.600	10.500	10.500	10.500	1,122,426
2023-09-22	10.600	10.600	10.600	10.600	10.600	220,623
2023-09-21	10.600	10.600	10.600	10.600	10.600	279,381
2023-09-20	10.600	10.600	10.600	10.600	10.600	115,708
2023-09-19	10.600	10.600	10.600	10.600	10.600	144,891
2023-09-18	10.600	10.600	10.600	10.600	10.600	5,076,648
2023-09-15	10.600	10.600	10.600	10.600	10.600	2,107,194
2023-09-14	10.600	10.600	10.600	10.600	10.600	710,529
2023-09-13	10.600	10.600	10.600	10.600	10.600	1,500,735
2023-09-12	10.600	10.600	10.600	10.600	10.600	227,070
2023-09-11	10.600	10.650	10.600	10.600	10.600	10,653,384
2023-09-08	10.600	10.600	10.600	10.600	10.600	278,337
2023-09-07	10.600	10.600	10.600	10.600	10.600	361,355
2023-09-06	10.600	10.600	10.600	10.600	10.600	548,008
2023-09-05	10.550	10.650	10.550	10.600	10.600	771,249
2023-09-04	10.600	10.650	10.550	10.550	10.550	3,493,542
2023-09-01	10.600	10.600	10.500	10.600	10.600	5,110,221
2023-08-31	10.350	10.600	10.350	10.600	10.600	3,288,442
2023-08-30	10.600	10.600	10.350	10.350	10.350	1,191,060
2023-08-29	10.700	10.700	10.600	10.600	10.600	439,201
2023-08-28	10.700	10.700	10.700	10.700	10.700	314,792
2023-08-25	10.700	10.700	10.700	10.700	10.700	410,403
2023-08-24	10.700	10.700	10.700	10.700	10.700	133,932
2023-08-23	10.700	10.700	10.700	10.700	10.700	288,581

← NewerPage 13 of 21 · 1,239 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.