UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	11.000	11.000	11.000	11.000	11.000	250,993
2022-08-31	11.000	11.000	11.000	11.000	11.000	310,304
2022-08-30	11.100	11.100	11.000	11.000	11.000	1,187,546
2022-08-29	10.800	11.100	10.800	11.100	11.100	817,023
2022-08-26	10.800	10.800	10.800	10.800	10.800	78,065
2022-08-25	10.800	10.800	10.800	10.800	10.800	469,669
2022-08-24	10.800	10.800	10.800	10.800	10.800	143,968
2022-08-23	10.800	10.800	10.800	10.800	10.800	2,288,803
2022-08-22	10.800	10.800	10.800	10.800	10.800	574,450
2022-08-19	10.800	10.800	10.800	10.800	10.800	107,259
2022-08-18	10.800	10.800	10.800	10.800	10.800	247,896
2022-08-17	10.800	10.800	10.800	10.800	10.800	70,316
2022-08-16	10.800	10.800	10.800	10.800	10.800	941,856
2022-08-15	10.800	10.800	10.800	10.800	10.800	1,107,280
2022-08-12	10.800	10.800	10.700	10.800	10.800	1,310,288
2022-08-11	10.600	10.800	10.600	10.800	10.800	572,341
2022-08-10	11.200	11.200	10.600	10.600	10.600	124,657
2022-08-09	11.200	11.200	11.200	11.200	11.200	902,833
2022-08-08	11.200	11.200	11.200	11.200	11.200	1,131,597
2022-08-05	11.000	11.200	11.000	11.200	11.200	7,492,622
2022-08-04	11.000	11.000	11.000	11.000	11.000	4,186,221
2022-08-03	11.000	11.000	11.000	11.000	11.000	670,889
2022-08-02	10.500	11.000	10.500	11.000	11.000	4,105,993
2022-08-01	11.200	11.200	10.500	10.500	10.500	2,167,381
2022-07-29	10.300	11.200	10.200	11.200	11.200	8,906,454
2022-07-28	11.000	11.000	10.300	10.300	10.300	650,094
2022-07-27	11.000	11.000	10.000	11.000	11.000	2,549,953
2022-07-26	11.200	11.200	11.000	11.000	11.000	1,509,934
2022-07-25	11.200	11.200	11.200	11.200	11.200	61,196
2022-07-22	11.200	11.200	11.200	11.200	11.200	14,745
2022-07-21	11.100	11.200	11.000	11.200	11.200	12,469,583
2022-07-20	11.100	11.100	11.100	11.100	11.100	305,733
2022-07-19	11.100	11.100	11.100	11.100	11.100	611,898
2022-07-18	11.100	11.100	11.000	11.100	11.100	1,662,114
2022-07-15	11.200	11.200	11.100	11.100	11.100	3,872,546
2022-07-14	11.200	11.200	11.200	11.200	11.200	61,980
2022-07-13	11.200	11.200	11.200	11.200	11.200	96,013
2022-07-08	11.200	11.200	11.200	11.200	11.200	2,470,601
2022-07-07	11.200	11.200	11.200	11.200	11.200	661,483
2022-07-06	11.200	11.200	11.200	11.200	11.200	1,438,353
2022-07-05	11.200	11.200	11.200	11.200	11.200	1,371,019
2022-07-04	11.100	11.200	11.100	11.200	11.200	5,770,357
2022-07-01	11.100	11.100	11.100	11.100	11.100	126,712
2022-06-30	11.100	11.100	11.100	11.100	11.100	562,642
2022-06-29	11.100	11.100	11.100	11.100	11.100	2,182,505
2022-06-28	11.100	11.100	11.100	11.100	11.100	1,469,729
2022-06-27	11.100	11.100	11.100	11.100	11.100	391,334
2022-06-24	11.100	11.100	11.100	11.100	11.100	3,213,498
2022-06-23	11.000	11.150	11.000	11.100	11.100	1,810,678
2022-06-22	11.000	11.000	11.000	11.000	11.000	1,337,120
2022-06-21	11.100	11.100	10.800	11.000	11.000	2,051,672
2022-06-20	11.500	11.500	11.100	11.100	11.100	422,303
2022-06-17	10.800	11.500	10.800	11.500	11.500	6,750,490
2022-06-16	11.050	11.050	10.800	10.800	10.800	3,071,019
2022-06-15	11.000	11.050	11.000	11.050	11.050	354,766
2022-06-14	11.000	11.000	10.600	11.000	11.000	2,741,256
2022-06-10	11.000	11.000	11.000	11.000	11.000	425,125
2022-06-09	11.050	11.050	11.000	11.000	11.000	498,940
2022-06-08	11.500	11.500	11.000	11.050	11.050	965,431
2022-06-07	11.000	11.550	11.000	11.500	11.500	2,812,413

← NewerPage 18 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.