UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	9.150	9.200	9.150	9.200	9.200	370,190
2022-03-07	9.300	9.300	9.150	9.150	9.150	883,329
2022-03-04	9.600	9.600	9.300	9.300	9.300	1,379,640
2022-03-03	9.600	9.600	9.600	9.600	9.600	56,799
2022-03-02	10.000	10.000	9.600	9.600	9.600	315,787
2022-03-01	10.250	10.250	10.000	10.000	10.000	1,317,648
2022-02-28	10.000	10.250	10.000	10.250	10.250	2,709,194
2022-02-25	10.200	10.200	10.000	10.000	10.000	1,603,863
2022-02-24	10.200	10.200	10.150	10.200	10.200	2,205,691
2022-02-23	10.000	10.200	10.000	10.200	10.200	1,643,944
2022-02-22	10.000	10.000	10.000	10.000	10.000	2,666,484
2022-02-21	10.000	10.300	9.950	10.000	10.000	2,830,787
2022-02-18	9.800	10.000	9.750	10.000	10.000	4,412,785
2022-02-17	9.800	9.800	9.800	9.800	9.800	1,232,959
2022-02-16	9.200	9.800	9.200	9.800	9.800	8,146,931
2022-02-15	9.250	9.250	9.100	9.200	9.200	4,423,892
2022-02-14	9.000	9.250	9.000	9.250	9.250	2,955,469
2022-02-11	8.900	9.000	8.900	9.000	9.000	3,721,709
2022-02-10	8.950	8.950	8.900	8.900	8.900	704,299
2022-02-09	8.950	8.950	8.900	8.950	8.950	1,709,815
2022-02-08	8.950	8.950	8.900	8.950	8.950	1,767,459
2022-02-07	9.000	9.000	8.950	8.950	8.950	2,167,583
2022-02-04	9.000	9.000	9.000	9.000	9.000	62,765
2022-02-03	9.000	9.000	9.000	9.000	9.000	4,314,294
2022-02-02	9.000	9.000	8.950	9.000	9.000	1,971,158
2022-02-01	8.900	9.000	8.900	9.000	9.000	3,010,003
2022-01-31	9.000	9.000	8.900	8.900	8.900	1,874,079
2022-01-28	8.900	9.000	8.900	9.000	9.000	2,375,677
2022-01-27	9.000	9.000	8.900	8.900	8.900	915,368
2022-01-26	9.000	9.000	9.000	9.000	9.000	1,382,415
2022-01-25	9.000	9.000	9.000	9.000	9.000	381,220
2022-01-24	9.150	9.200	9.000	9.000	9.000	5,465,690
2022-01-21	9.150	9.150	9.100	9.150	9.150	507,888
2022-01-20	9.150	9.150	9.150	9.150	9.150	350,247
2022-01-19	9.150	9.150	9.150	9.150	9.150	56,882
2022-01-18	9.150	9.150	9.150	9.150	9.150	490,677
2022-01-17	9.100	9.200	9.100	9.150	9.150	1,112,142
2022-01-14	9.100	9.100	9.100	9.100	9.100	666,856
2022-01-13	9.600	9.600	9.100	9.100	9.100	884,144
2022-01-12	9.600	9.600	9.600	9.600	9.600	476,546
2022-01-11	9.600	9.600	9.600	9.600	9.600	194,490
2022-01-10	9.500	9.600	9.500	9.600	9.600	988,515
2022-01-07	9.500	9.500	9.500	9.500	9.500	236,011
2022-01-06	9.000	9.500	9.000	9.500	9.500	378,113
2022-01-05	9.000	9.000	9.000	9.000	9.000	335,903
2022-01-04	9.500	9.500	9.000	9.000	9.000	463,782
2021-12-31	9.600	9.600	9.500	9.500	9.500	757,891
2021-12-30	9.600	9.600	9.600	9.600	9.600	437,085
2021-12-29	9.500	9.600	9.450	9.600	9.600	12,883,677
2021-12-24	9.500	9.500	9.500	9.500	9.500	268,256
2021-12-23	9.450	9.500	9.450	9.500	9.500	64,951,566
2021-12-22	9.450	9.450	9.000	9.450	9.450	77,367,451
2021-12-21	9.500	9.500	9.450	9.450	9.450	75,879,546
2021-12-20	9.500	9.500	9.500	9.500	9.500	73,426
2021-12-17	9.600	9.600	9.300	9.500	9.500	62,828,048
2021-12-16	9.600	9.600	9.600	9.600	9.600	1,173,222
2021-12-15	9.800	9.800	9.600	9.600	9.600	480,994
2021-12-14	9.200	9.900	9.200	9.800	9.800	1,750,294
2021-12-13	9.200	9.200	9.200	9.200	9.200	313,292
2021-12-10	9.000	9.250	9.000	9.200	9.200	1,031,399

← NewerPage 20 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.