UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.900	8.900	8.900	8.900	8.900	79,303
2023-02-21	9.000	9.000	8.900	8.900	8.900	396,808
2023-02-20	9.000	9.000	9.000	9.000	9.000	309,237
2023-02-17	9.000	9.000	9.000	9.000	9.000	148,899
2023-02-16	9.100	9.100	9.000	9.000	9.000	250,473
2023-02-15	9.200	9.200	9.100	9.100	9.100	444,137
2023-02-14	9.200	9.200	9.200	9.200	9.200	207,828
2023-02-13	9.200	9.200	9.200	9.200	9.200	340,164
2023-02-10	9.200	9.200	9.200	9.200	9.200	614,072
2023-02-09	9.200	9.200	9.200	9.200	9.200	943,991
2023-02-08	9.200	9.200	9.200	9.200	9.200	146,860
2023-02-07	9.800	9.800	9.200	9.200	9.200	1,169,152
2023-02-06	9.800	9.800	9.800	9.800	9.800	248,727
2023-02-03	9.800	9.800	9.800	9.800	9.800	219,679
2023-02-02	9.800	9.800	9.800	9.800	9.800	419,012
2023-02-01	9.800	9.850	9.800	9.800	9.800	460,468
2023-01-31	9.550	9.800	9.550	9.800	9.800	295,386
2023-01-30	10.100	10.100	9.500	9.550	9.550	3,218,720
2023-01-27	10.100	10.100	10.100	10.100	10.100	198,706
2023-01-26	10.050	10.100	10.050	10.100	10.100	215,931
2023-01-25	10.050	10.050	10.050	10.050	10.050	205,046
2023-01-24	10.050	10.050	10.050	10.050	10.050	35,475
2023-01-23	10.050	10.050	10.050	10.050	10.050	70,869
2023-01-20	10.050	10.050	10.050	10.050	10.050	40,361
2023-01-19	10.050	10.050	10.050	10.050	10.050	102,662
2023-01-18	10.050	10.050	10.050	10.050	10.050	83,439
2023-01-17	10.050	10.050	10.050	10.050	10.050	37,553
2023-01-16	10.350	10.350	10.050	10.050	10.050	707,569
2023-01-13	10.100	10.350	10.100	10.350	10.350	215,848
2023-01-12	10.100	10.100	10.100	10.100	10.100	37,519
2023-01-11	10.100	10.100	10.100	10.100	10.100	155,667
2023-01-10	10.400	10.400	10.100	10.100	10.100	715,516
2023-01-09	10.500	10.500	10.400	10.400	10.400	1,091,680
2023-01-06	10.750	10.750	10.500	10.500	10.500	571,761
2023-01-05	10.250	10.750	10.250	10.750	10.750	1,509,941
2023-01-04	10.250	10.250	10.250	10.250	10.250	166,023
2023-01-03	10.250	10.250	10.250	10.250	10.250	78,728
2022-12-30	11.100	11.100	10.250	10.250	10.250	617,711
2022-12-29	10.200	11.100	10.200	11.100	11.100	2,023,481
2022-12-28	10.200	10.650	10.200	10.200	10.200	2,277,888
2022-12-23	10.350	10.600	10.200	10.200	10.200	10,497,693
2022-12-22	10.350	10.350	10.350	10.350	10.350	392,539
2022-12-21	10.350	10.350	10.350	10.350	10.350	127,524
2022-12-20	10.350	10.350	10.350	10.350	10.350	566,582
2022-12-19	10.350	10.350	10.350	10.350	10.350	102,930
2022-12-16	10.500	10.500	9.500	10.350	10.350	3,259,747
2022-12-15	10.500	10.500	10.500	10.500	10.500	170,261
2022-12-14	10.500	10.500	10.500	10.500	10.500	192,505
2022-12-13	10.500	10.500	10.500	10.500	10.500	127,535
2022-12-12	10.500	10.500	10.500	10.500	10.500	102,655
2022-12-09	10.500	10.500	10.500	10.500	10.500	125,696
2022-12-08	10.500	10.500	10.500	10.500	10.500	40,484
2022-12-07	10.500	10.500	10.500	10.500	10.500	145,991
2022-12-06	10.500	10.500	10.500	10.500	10.500	175,733
2022-12-05	10.500	10.500	10.500	10.500	10.500	15,921
2022-12-02	10.500	10.500	10.500	10.500	10.500	11,541,692
2022-12-01	10.500	10.500	10.450	10.500	10.500	825,392
2022-11-30	9.550	10.500	9.500	10.500	10.500	2,456,082
2022-11-29	9.500	9.550	9.450	9.550	9.550	2,942,616
2022-11-28	9.500	9.500	9.500	9.500	9.500	578,160

← NewerPage 16 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.