UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	199.95	199.95	199.95	199.95	199.95	1,451,268
2026-07-20	199.95	199.95	199.95	199.95	199.95	831,636
2026-07-17	199.95	199.95	199.95	199.95	199.95	458,963
2026-07-16	199.95	199.95	199.95	199.95	199.95	1,118,997
2026-07-15	199.95	199.95	199.95	199.95	199.95	237,735
2026-07-14	199.95	199.95	199.95	199.95	199.95	657,645
2026-07-13	184.95	199.95	184.95	199.95	199.95	1,592,552
2026-07-10	183.00	184.95	183.00	184.95	184.95	1,085,020
2026-07-09	183.00	183.00	183.00	183.00	183.00	1,612,258
2026-07-08	185.00	185.00	183.00	183.00	183.00	1,447,875
2026-07-07	185.00	185.00	185.00	185.00	185.00	824,387
2026-07-06	185.00	185.00	185.00	185.00	185.00	940,182
2026-07-03	185.00	185.00	185.00	185.00	185.00	1,097,540
2026-07-02	185.00	185.00	185.00	185.00	185.00	556,843
2026-07-01	185.00	185.00	185.00	185.00	185.00	998,144
2026-06-30	185.00	185.00	185.00	185.00	185.00	678,578
2026-06-29	185.00	185.00	185.00	185.00	185.00	2,388,324
2026-06-26	185.00	185.00	185.00	185.00	185.00	348,378
2026-06-25	185.00	185.00	185.00	185.00	185.00	191,456
2026-06-24	185.00	185.00	185.00	185.00	185.00	998,311
2026-06-23	185.00	185.00	185.00	185.00	185.00	4,809,138
2026-06-22	185.00	185.00	185.00	185.00	185.00	547,085
2026-06-19	185.00	185.00	185.00	185.00	185.00	1,455,191
2026-06-18	185.00	185.00	185.00	185.00	185.00	455,085
2026-06-17	185.00	185.00	185.00	185.00	185.00	4,815,688
2026-06-16	181.00	185.00	177.40	185.00	185.00	49,371,071
2026-06-15	182.00	182.00	181.00	181.00	181.00	308,966
2026-06-11	188.85	188.85	182.00	182.00	182.00	889,649
2026-06-10	184.85	188.85	184.85	188.85	188.85	1,234,424
2026-06-09	184.50	184.85	175.00	184.85	184.85	1,167,320
2026-06-08	180.70	184.50	180.70	184.50	184.50	2,578,981
2026-06-05	174.90	180.70	174.90	180.70	180.70	477,159
2026-06-04	183.00	183.00	174.90	174.90	174.90	2,022,201
2026-06-03	183.00	183.00	183.00	183.00	183.00	443,307
2026-06-02	183.00	183.00	183.00	183.00	183.00	452,709
2026-06-01	183.00	183.00	183.00	183.00	183.00	501,833
2026-05-29	183.00	183.00	183.00	183.00	183.00	1,935,192
2026-05-26	183.00	183.00	183.00	183.00	183.00	1,165,903
2026-05-25	189.95	189.95	183.00	183.00	183.00	4,443,938
2026-05-22	189.95	189.95	189.95	189.95	189.95	737,759
2026-05-21	183.00	189.95	183.00	189.95	189.95	1,099,551
2026-05-20	190.00	190.00	183.00	183.00	183.00	11,608,418
2026-05-19	190.00	190.00	190.00	190.00	190.00	2,773,488
2026-05-18	199.95	199.95	180.05	190.00	190.00	4,548,983
2026-05-15	199.95	199.95	199.95	199.95	199.95	3,024,032
2026-05-14	200.00	200.00	199.25	199.95	199.95	2,584,485
2026-05-13	185.35	203.95	185.35	200.00	200.00	6,419,195
2026-05-12	182.00	186.00	182.00	185.35	185.35	2,313,555
2026-05-11	171.00	182.00	171.00	182.00	182.00	1,820,471
2026-05-08	190.00	190.00	171.00	171.00	171.00	1,785,026
2026-05-07	190.00	190.00	190.00	190.00	190.00	1,229,273
2026-05-06	190.00	190.00	190.00	190.00	190.00	1,236,373
2026-05-05	190.00	190.00	190.00	190.00	190.00	706,110
2026-05-04	181.50	196.00	181.50	190.00	190.00	4,360,908
2026-04-30	165.00	181.50	165.00	181.50	181.50	3,563,686
2026-04-29	150.00	165.00	150.00	165.00	165.00	9,777,962
2026-04-28	142.00	150.00	142.00	150.00	150.00	2,489,068
2026-04-27	142.00	142.00	142.00	142.00	142.00	1,546,247
2026-04-24	133.10	146.30	133.10	142.00	142.00	7,509,061
2026-04-23	121.00	133.10	121.00	133.10	133.10	3,278,751

← NewerPage 2 of 3 · 123 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.