UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	9.500	9.500	9.500	9.500	9.500	578,160
2022-11-25	9.500	9.500	9.500	9.500	9.500	45,953
2022-11-24	9.500	9.500	9.500	9.500	9.500	140,069
2022-11-23	9.500	9.650	9.500	9.500	9.500	1,074,935
2022-11-22	8.900	9.500	8.900	9.500	9.500	1,504,254
2022-11-21	8.800	8.900	8.800	8.900	8.900	154,659
2022-11-18	8.800	8.800	8.800	8.800	8.800	50,732
2022-11-17	9.000	9.000	8.800	8.800	8.800	547,661
2022-11-16	9.000	9.000	9.000	9.000	9.000	172,064
2022-11-15	9.000	9.000	9.000	9.000	9.000	441,651
2022-11-14	9.000	9.000	9.000	9.000	9.000	72,942
2022-11-11	9.000	9.000	9.000	9.000	9.000	225,174
2022-11-10	9.000	9.000	9.000	9.000	9.000	207,100
2022-11-09	9.000	9.000	9.000	9.000	9.000	102,860
2022-11-08	9.000	9.000	9.000	9.000	9.000	228,084
2022-11-07	9.000	9.000	9.000	9.000	9.000	188,372
2022-11-04	8.400	9.000	8.400	9.000	9.000	1,719,508
2022-11-03	8.400	8.400	8.400	8.400	8.400	59,383
2022-11-02	8.400	8.400	8.400	8.400	8.400	216,550
2022-11-01	8.950	8.950	8.100	8.400	8.400	1,210,718
2022-10-31	8.950	8.950	8.950	8.950	8.950	199,521
2022-10-28	8.950	8.950	8.950	8.950	8.950	483,102
2022-10-27	8.600	8.950	8.600	8.950	8.950	336,597
2022-10-26	8.600	8.600	8.600	8.600	8.600	42,910
2022-10-25	8.600	8.600	8.600	8.600	8.600	268,518
2022-10-24	8.600	8.600	8.600	8.600	8.600	167,475
2022-10-21	9.000	9.000	8.600	8.600	8.600	314,153
2022-10-20	9.000	9.000	9.000	9.000	9.000	170,600
2022-10-19	9.000	9.000	9.000	9.000	9.000	59,872
2022-10-18	9.000	9.000	9.000	9.000	9.000	158,473
2022-10-17	9.000	9.000	9.000	9.000	9.000	93,623
2022-10-14	9.250	9.250	9.000	9.000	9.000	254,215
2022-10-13	10.250	10.250	9.250	9.250	9.250	464,160
2022-10-12	10.250	10.250	10.250	10.250	10.250	180,563
2022-10-11	10.250	10.250	10.250	10.250	10.250	38,291
2022-10-07	10.250	10.250	10.250	10.250	10.250	55,025
2022-10-06	10.250	10.250	10.250	10.250	10.250	138,391
2022-10-05	10.250	10.250	10.250	10.250	10.250	91,789
2022-10-04	10.250	10.250	10.250	10.250	10.250	16,127
2022-09-30	10.250	10.250	10.250	10.250	10.250	27,627
2022-09-29	10.250	10.250	10.250	10.250	10.250	201,127
2022-09-28	10.250	10.250	10.250	10.250	10.250	137,318
2022-09-27	10.250	10.250	10.250	10.250	10.250	245,424
2022-09-26	10.250	10.250	10.250	10.250	10.250	92,327
2022-09-23	10.250	10.250	10.250	10.250	10.250	61,707
2022-09-22	10.250	10.250	10.250	10.250	10.250	83,962
2022-09-21	10.250	10.250	10.250	10.250	10.250	19,527
2022-09-20	10.250	10.250	10.250	10.250	10.250	114,839
2022-09-19	10.250	10.250	10.250	10.250	10.250	274,682
2022-09-16	10.250	10.250	10.250	10.250	10.250	26,334
2022-09-15	11.000	11.000	10.250	10.250	10.250	416,031
2022-09-14	11.000	11.000	11.000	11.000	11.000	187,866
2022-09-13	11.000	11.000	11.000	11.000	11.000	104,861
2022-09-12	11.000	11.000	11.000	11.000	11.000	73,230
2022-09-09	11.400	11.400	11.000	11.000	11.000	1,702,420
2022-09-08	11.400	11.400	11.400	11.400	11.400	259,729
2022-09-07	11.000	11.400	11.000	11.400	11.400	6,024,686
2022-09-06	11.000	11.000	11.000	11.000	11.000	2,417,350
2022-09-05	11.000	11.000	11.000	11.000	11.000	969,410
2022-09-02	11.000	11.000	11.000	11.000	11.000	747,902

← NewerPage 17 of 21 · 1,237 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.