UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	11.000	11.000	9.900	10.700	10.700	3,357,604
2023-08-21	10.700	11.000	10.700	11.000	11.000	5,084,378
2023-08-18	10.700	10.700	10.700	10.700	10.700	310,538
2023-08-17	10.700	10.700	10.700	10.700	10.700	131,282
2023-08-16	10.300	10.700	10.300	10.700	10.700	2,135,280
2023-08-15	10.800	10.800	10.300	10.300	10.300	4,376,636
2023-08-14	10.800	10.800	10.800	10.800	10.800	172,578
2023-08-11	11.000	11.000	10.800	10.800	10.800	3,099,025
2023-08-10	11.000	11.000	11.000	11.000	11.000	3,345,404
2023-08-09	11.000	11.000	11.000	11.000	11.000	432,909
2023-08-08	10.350	11.000	10.350	11.000	11.000	1,585,891
2023-08-07	10.950	10.950	10.000	10.350	10.350	2,104,547
2023-08-04	11.000	11.000	10.500	10.950	10.950	1,802,436
2023-08-03	11.000	11.000	11.000	11.000	11.000	304,552
2023-08-02	11.000	11.000	11.000	11.000	11.000	87,955
2023-08-01	11.050	11.050	11.000	11.000	11.000	353,466
2023-07-31	11.500	11.500	11.050	11.050	11.050	1,787,995
2023-07-28	11.000	11.500	10.600	11.500	11.500	3,807,094
2023-07-27	11.000	11.000	10.150	11.000	11.000	1,431,619
2023-07-26	11.500	11.500	11.000	11.000	11.000	1,435,416
2023-07-25	11.400	11.500	11.400	11.500	11.500	3,006,280
2023-07-24	11.000	11.400	11.000	11.400	11.400	2,769,741
2023-07-21	10.000	11.000	10.000	11.000	11.000	2,239,689
2023-07-20	10.600	10.600	9.950	10.000	10.000	945,961
2023-07-19	10.500	10.600	10.250	10.600	10.600	4,843,920
2023-07-18	9.800	10.500	9.700	10.500	10.500	3,703,757
2023-07-17	9.000	9.800	9.000	9.800	9.800	761,323
2023-07-14	10.000	10.000	9.000	9.000	9.000	24,447,042
2023-07-13	11.100	11.100	10.000	10.000	10.000	4,765,759
2023-07-12	11.100	11.100	11.100	11.100	11.100	1,070,453
2023-07-11	11.500	11.500	11.100	11.100	11.100	969,079
2023-07-10	11.500	11.500	11.250	11.500	11.500	4,786,358
2023-07-07	11.850	11.850	10.750	11.500	11.500	2,910,335
2023-07-06	11.850	11.850	11.850	11.850	11.850	1,024,495
2023-07-05	11.850	11.850	11.850	11.850	11.850	193,377
2023-07-04	11.850	11.850	11.850	11.850	11.850	602,980
2023-07-03	10.800	11.850	10.800	11.850	11.850	4,919,880
2023-06-30	9.950	10.800	9.950	10.800	10.800	3,780,231
2023-06-27	10.000	10.000	9.950	9.950	9.950	1,012,464
2023-06-26	10.000	10.000	10.000	10.000	10.000	400,584
2023-06-23	10.000	10.000	10.000	10.000	10.000	301,314
2023-06-22	10.000	10.000	10.000	10.000	10.000	1,199,077
2023-06-21	10.000	10.000	10.000	10.000	10.000	194,521
2023-06-20	10.000	10.000	9.950	10.000	10.000	1,677,503
2023-06-19	10.000	10.000	10.000	10.000	10.000	322,869
2023-06-16	10.000	10.000	9.900	10.000	10.000	4,176,990
2023-06-15	10.000	10.000	10.000	10.000	10.000	3,381,703
2023-06-14	9.100	10.000	9.100	10.000	10.000	2,366,280
2023-06-13	9.150	9.350	9.000	9.100	9.100	3,844,552
2023-06-09	9.150	9.150	9.150	9.150	9.150	372,629
2023-06-08	9.150	9.150	9.150	9.150	9.150	566,917
2023-06-07	9.350	9.350	9.150	9.150	9.150	69,944
2023-06-06	9.850	9.850	9.350	9.350	9.350	464,094
2023-06-05	9.600	9.850	9.600	9.850	9.850	1,289,394
2023-06-02	9.500	9.900	9.500	9.600	9.600	4,948,252
2023-06-01	9.500	9.500	9.500	9.500	9.500	983,613
2023-05-31	9.700	9.700	9.500	9.500	9.500	616,021
2023-05-30	9.700	9.700	9.650	9.700	9.700	1,387,697
2023-05-26	9.400	9.700	9.400	9.700	9.700	513,035
2023-05-25	9.000	9.400	8.800	9.400	9.400	4,024,640

← NewerPage 14 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.