UAC OF NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 483,489 |
| 2021-12-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 807,857 |
| 2021-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 453,599 |
| 2021-12-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 316,410 |
| 2021-12-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 813,571 |
| 2021-12-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 921,441 |
| 2021-12-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 297,074 |
| 2021-11-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 369,779 |
| 2021-11-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 253,306 |
| 2021-11-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 71,941 |
| 2021-11-25 | 10.450 | 10.450 | 9.700 | 10.000 | 10.000 | 1,559,783 |
| 2021-11-24 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 32,375 |
| 2021-11-23 | 10.450 | 10.450 | 10.000 | 10.450 | 10.450 | 1,685,738 |
| 2021-11-22 | 10.700 | 10.700 | 9.850 | 10.450 | 10.450 | 1,754,926 |
| 2021-11-19 | 10.500 | 10.700 | 10.500 | 10.700 | 10.700 | 314,192 |
| 2021-11-18 | 11.000 | 11.000 | 10.100 | 10.500 | 10.500 | 1,460,616 |
| 2021-11-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 43,839 |
| 2021-11-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 53,412 |
| 2021-11-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 111,281 |
| 2021-11-12 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 111,408 |
| 2021-11-11 | 10.750 | 11.000 | 10.200 | 11.000 | 11.000 | 2,576,620 |
| 2021-11-10 | 11.250 | 11.250 | 10.750 | 10.750 | 10.750 | 791,796 |
| 2021-11-09 | 10.500 | 11.250 | 10.050 | 11.250 | 11.250 | 34,207,385 |
| 2021-11-08 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 67,244,697 |
| 2021-11-05 | 10.200 | 11.000 | 10.200 | 11.000 | 11.000 | 1,390,339 |
| 2021-11-04 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 445,913 |
| 2021-11-03 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 601,827 |
| 2021-11-02 | 11.300 | 11.300 | 10.200 | 10.200 | 10.200 | 8,969,811 |
| 2021-11-01 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 500,604 |
| 2021-10-29 | 11.400 | 11.400 | 10.550 | 11.300 | 11.300 | 884,259 |
| 2021-10-28 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 538,734 |
| 2021-10-27 | 11.350 | 11.500 | 11.100 | 11.400 | 11.400 | 3,650,849 |
| 2021-10-26 | 11.000 | 11.350 | 11.000 | 11.350 | 11.350 | 3,063,093 |
| 2021-10-25 | 11.000 | 11.000 | 10.950 | 11.000 | 11.000 | 2,074,308 |
| 2021-10-22 | 11.000 | 11.000 | 10.850 | 11.000 | 11.000 | 5,793,289 |
| 2021-10-21 | 10.950 | 11.000 | 10.850 | 11.000 | 11.000 | 6,474,223 |
| 2021-10-20 | 11.000 | 11.000 | 10.950 | 10.950 | 10.950 | 430,715 |
← NewerPage 21 of 21 · 1,237 trading days
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.