UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	8.200	9.000	8.200	9.000	9.000	2,273,847
2023-05-23	8.200	8.200	8.200	8.200	8.200	258,385
2023-05-22	8.400	8.400	8.200	8.200	8.200	572,710
2023-05-19	8.400	8.400	8.400	8.400	8.400	635,865
2023-05-18	8.400	8.400	8.300	8.400	8.400	1,044,058
2023-05-17	8.600	8.600	8.400	8.400	8.400	735,472
2023-05-16	8.400	8.600	8.350	8.600	8.600	801,936
2023-05-15	8.400	8.700	8.400	8.400	8.400	1,121,646
2023-05-12	8.400	8.400	8.400	8.400	8.400	118,576
2023-05-11	8.400	8.400	8.400	8.400	8.400	141,805
2023-05-10	8.400	8.400	8.400	8.400	8.400	68,825
2023-05-09	8.400	8.400	8.400	8.400	8.400	179,886
2023-05-08	8.550	8.550	8.400	8.400	8.400	335,323
2023-05-05	8.650	8.650	8.550	8.550	8.550	751,198
2023-05-04	8.000	8.650	8.000	8.650	8.650	1,031,370
2023-05-03	8.000	8.000	8.000	8.000	8.000	304,348
2023-05-02	8.000	8.000	8.000	8.000	8.000	320,537
2023-04-28	8.000	8.000	7.950	8.000	8.000	1,553,102
2023-04-27	8.000	8.000	8.000	8.000	8.000	865,965
2023-04-26	7.950	8.000	7.950	8.000	8.000	1,560,989
2023-04-25	7.900	8.000	7.900	7.950	7.950	1,366,166
2023-04-20	8.000	8.200	7.900	7.900	7.900	1,492,308
2023-04-19	8.000	8.000	8.000	8.000	8.000	154,687
2023-04-18	8.000	8.000	8.000	8.000	8.000	185,652
2023-04-17	8.000	8.000	8.000	8.000	8.000	335,463
2023-04-14	8.000	8.000	8.000	8.000	8.000	487,528
2023-04-13	8.000	8.000	8.000	8.000	8.000	302,516
2023-04-12	8.000	8.000	8.000	8.000	8.000	1,131,890
2023-04-11	8.500	8.500	8.000	8.000	8.000	1,544,183
2023-04-06	8.600	8.600	8.500	8.500	8.500	721,322
2023-04-05	8.600	8.600	8.600	8.600	8.600	381,495
2023-04-04	8.600	8.600	8.600	8.600	8.600	902,796
2023-04-03	9.550	9.550	8.600	8.600	8.600	1,559,322
2023-03-31	8.750	9.550	8.750	9.550	9.550	1,194,129
2023-03-30	9.000	9.000	8.750	8.750	8.750	1,265,140
2023-03-29	9.000	9.000	9.000	9.000	9.000	136,500
2023-03-28	9.550	9.550	8.900	9.000	9.000	1,004,336
2023-03-27	9.550	9.550	9.550	9.550	9.550	108,835
2023-03-24	9.550	9.550	9.550	9.550	9.550	62,363
2023-03-23	9.550	9.550	9.550	9.550	9.550	3,775
2023-03-22	9.550	9.550	9.550	9.550	9.550	216,655
2023-03-21	9.550	9.550	9.550	9.550	9.550	75,079
2023-03-20	9.550	9.550	9.550	9.550	9.550	5,133
2023-03-17	9.550	9.550	9.550	9.550	9.550	59,726
2023-03-16	9.550	9.550	9.550	9.550	9.550	160,798
2023-03-15	9.500	9.550	9.500	9.550	9.550	249,607
2023-03-14	9.200	9.500	9.200	9.500	9.500	703,956
2023-03-13	9.200	9.200	9.200	9.200	9.200	769,764
2023-03-10	9.200	9.200	9.200	9.200	9.200	242,555
2023-03-09	9.200	9.200	9.200	9.200	9.200	577,156
2023-03-08	9.200	9.200	9.100	9.200	9.200	1,202,601
2023-03-07	8.550	9.200	8.550	9.200	9.200	1,512,418
2023-03-06	8.500	8.600	8.500	8.550	8.550	3,889,682
2023-03-03	8.500	8.550	8.500	8.500	8.500	3,865,374
2023-03-02	8.800	8.800	8.350	8.500	8.500	14,021,246
2023-03-01	9.000	9.000	8.800	8.800	8.800	4,507,021
2023-02-28	9.000	9.000	9.000	9.000	9.000	366,912
2023-02-27	9.000	9.000	9.000	9.000	9.000	289,602
2023-02-24	8.900	9.000	8.900	9.000	9.000	254,800
2023-02-23	8.900	8.900	8.900	8.900	8.900	209,770

← NewerPage 15 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.