UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	11.000	11.000	11.000	11.000	11.000	130,161
2022-06-03	11.500	11.500	11.000	11.000	11.000	73,893,917
2022-06-02	11.500	11.500	11.500	11.500	11.500	1,158,781
2022-06-01	11.500	11.500	11.500	11.500	11.500	847,907
2022-05-31	11.500	11.500	11.500	11.500	11.500	2,776,873
2022-05-30	10.500	11.500	10.500	11.500	11.500	2,053,756
2022-05-27	11.650	11.650	10.500	10.500	10.500	8,133,290
2022-05-26	12.900	12.900	11.650	11.650	11.650	8,083,279
2022-05-25	12.750	12.900	12.750	12.900	12.900	48,190,024
2022-05-24	13.200	13.200	12.750	12.750	12.750	52,166,438
2022-05-23	14.400	14.400	13.200	13.200	13.200	1,263,535
2022-05-20	14.400	14.400	14.400	14.400	14.400	205,610
2022-05-19	14.400	14.400	14.300	14.400	14.400	1,935,623
2022-05-18	14.400	14.400	14.400	14.400	14.400	1,967,992
2022-05-17	14.400	14.400	14.400	14.400	14.400	944,691
2022-05-16	14.200	14.400	14.200	14.400	14.400	1,280,895
2022-05-13	14.500	15.000	14.000	14.200	14.200	1,847,373
2022-05-12	14.100	14.500	14.100	14.500	14.500	3,713,995
2022-05-11	13.500	14.100	13.500	14.100	14.100	3,662,284
2022-05-10	13.000	13.500	13.000	13.500	13.500	3,396,529
2022-05-09	12.200	13.200	12.200	13.000	13.000	4,347,549
2022-05-06	12.000	12.200	12.000	12.200	12.200	1,629,462
2022-05-05	12.000	12.000	12.000	12.000	12.000	4,826,170
2022-05-04	12.000	12.000	12.000	12.000	12.000	556,606
2022-04-29	12.000	12.000	11.600	12.000	12.000	1,222,665
2022-04-28	12.000	12.000	12.000	12.000	12.000	110,487
2022-04-27	12.000	12.600	12.000	12.000	12.000	1,192,045
2022-04-26	11.500	12.000	11.500	12.000	12.000	1,872,431
2022-04-25	11.500	11.500	11.500	11.500	11.500	113,602
2022-04-22	11.550	11.550	11.500	11.500	11.500	1,082,021
2022-04-21	11.550	11.550	11.550	11.550	11.550	4,428,355
2022-04-20	11.500	11.550	11.500	11.550	11.550	1,539,461
2022-04-19	11.500	11.500	11.500	11.500	11.500	336,925
2022-04-14	11.500	11.500	11.500	11.500	11.500	998,352
2022-04-13	11.100	11.500	11.050	11.500	11.500	4,477,709
2022-04-12	11.100	11.100	11.100	11.100	11.100	132,050
2022-04-11	10.100	11.100	10.100	11.100	11.100	2,008,621
2022-04-08	10.500	10.500	10.100	10.100	10.100	513,006
2022-04-07	11.350	11.350	10.500	10.500	10.500	3,207,694
2022-04-06	11.350	11.350	11.350	11.350	11.350	216,427
2022-04-05	11.700	11.700	11.300	11.350	11.350	3,144,824
2022-04-04	11.700	11.700	11.700	11.700	11.700	471,644
2022-04-01	11.950	11.950	11.000	11.700	11.700	1,237,547
2022-03-31	12.100	12.100	11.600	11.950	11.950	16,954,653
2022-03-30	12.100	12.100	11.900	12.100	12.100	8,596,309
2022-03-29	12.100	12.100	12.100	12.100	12.100	122,863
2022-03-28	11.700	12.100	11.100	12.100	12.100	9,793,695
2022-03-25	12.000	12.000	11.700	11.700	11.700	413,769
2022-03-24	12.150	12.200	12.000	12.000	12.000	2,545,540
2022-03-23	12.150	12.150	12.000	12.150	12.150	9,309,470
2022-03-22	11.600	12.200	11.600	12.150	12.150	4,333,111
2022-03-21	12.200	12.200	11.600	11.600	11.600	1,671,832
2022-03-18	12.100	12.200	12.100	12.200	12.200	3,068,000
2022-03-17	11.000	12.100	11.000	12.100	12.100	15,893,358
2022-03-16	10.650	11.050	10.650	11.000	11.000	8,932,255
2022-03-15	10.650	10.900	10.500	10.650	10.650	9,688,876
2022-03-14	10.650	10.900	10.650	10.650	10.650	4,917,223
2022-03-11	10.050	10.900	10.050	10.650	10.650	14,281,660
2022-03-10	9.150	10.050	9.150	10.050	10.050	5,963,818
2022-03-09	9.200	9.200	9.150	9.150	9.150	2,876,487

← NewerPage 19 of 21 · 1,240 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.