UAC OF NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 70.000 | 71.100 | 70.000 | 71.100 | 71.100 | 8,288,131 |
| 2025-10-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 984,619 |
| 2025-10-23 | 69.950 | 70.000 | 69.950 | 70.000 | 70.000 | 1,353,790 |
| 2025-10-22 | 69.950 | 69.950 | 69.950 | 69.950 | 69.950 | 928,470 |
| 2025-10-21 | 69.950 | 69.950 | 69.950 | 69.950 | 69.950 | 496,397 |
| 2025-10-20 | 66.500 | 69.950 | 66.500 | 69.950 | 69.950 | 430,360 |
| 2025-10-17 | 68.000 | 68.000 | 66.500 | 66.500 | 66.500 | 5,829,303 |
| 2025-10-16 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 366,819 |
| 2025-10-15 | 72.700 | 72.700 | 68.000 | 68.000 | 68.000 | 1,192,518 |
| 2025-10-14 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 271,918 |
| 2025-10-13 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 248,998 |
| 2025-10-10 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 292,218 |
| 2025-10-09 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 147,452 |
| 2025-10-08 | 72.700 | 72.700 | 72.700 | 72.700 | 72.700 | 141,516 |
| 2025-10-07 | 73.700 | 73.700 | 72.700 | 72.700 | 72.700 | 1,163,453 |
| 2025-10-06 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 1,368,837 |
| 2025-10-03 | 67.000 | 73.700 | 67.000 | 73.700 | 73.700 | 1,035,227 |
| 2025-10-02 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 572,123 |
| 2025-09-30 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 366,799 |
| 2025-09-29 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 205,081 |
| 2025-09-26 | 65.050 | 67.000 | 65.050 | 67.000 | 67.000 | 235,640 |
| 2025-09-25 | 66.000 | 66.000 | 65.050 | 65.050 | 65.050 | 1,040,937 |
| 2025-09-24 | 67.600 | 67.600 | 65.000 | 66.000 | 66.000 | 3,919,292 |
| 2025-09-23 | 66.000 | 67.600 | 66.000 | 67.600 | 67.600 | 381,625 |
| 2025-09-22 | 69.100 | 69.100 | 66.000 | 66.000 | 66.000 | 3,815,901 |
| 2025-09-19 | 69.000 | 69.100 | 69.000 | 69.100 | 69.100 | 280,317 |
| 2025-09-18 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 193,453 |
| 2025-09-17 | 68.100 | 69.000 | 68.100 | 69.000 | 69.000 | 3,905,429 |
| 2025-09-16 | 67.150 | 68.100 | 66.500 | 68.100 | 68.100 | 1,899,636 |
| 2025-09-15 | 73.000 | 73.000 | 66.900 | 67.150 | 67.150 | 67,170,237 |
| 2025-09-12 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 152,838 |
| 2025-09-11 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 356,160 |
| 2025-09-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 376,927 |
| 2025-09-09 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 219,347 |
| 2025-09-08 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 175,351 |
| 2025-09-04 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 261,261 |
| 2025-09-03 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,492,023 |
| 2025-09-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,362,423 |
| 2025-09-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 703,899 |
| 2025-08-29 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 2,174,136 |
| 2025-08-28 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 2,290,174 |
| 2025-08-27 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 1,715,478 |
| 2025-08-26 | 79.950 | 79.950 | 73.000 | 73.000 | 73.000 | 1,367,655 |
| 2025-08-25 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 175,261 |
| 2025-08-22 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 1,693,638 |
| 2025-08-21 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 449,586 |
| 2025-08-20 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 327,067 |
| 2025-08-19 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 1,587,262 |
| 2025-08-18 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 170,218 |
| 2025-08-15 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 454,935 |
| 2025-08-14 | 78.450 | 79.950 | 78.450 | 79.950 | 79.950 | 1,193,374 |
| 2025-08-13 | 71.500 | 78.450 | 71.500 | 78.450 | 78.450 | 2,837,671 |
| 2025-08-12 | 75.250 | 75.250 | 67.800 | 71.500 | 71.500 | 4,579,868 |
| 2025-08-11 | 83.600 | 83.600 | 75.250 | 75.250 | 75.250 | 6,658,664 |
| 2025-08-08 | 81.500 | 83.600 | 81.500 | 83.600 | 83.600 | 1,826,279 |
| 2025-08-07 | 90.000 | 90.000 | 81.000 | 81.500 | 81.500 | 7,982,665 |
| 2025-08-06 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 6,938,915 |
| 2025-08-05 | 97.100 | 106.80 | 97.100 | 100.00 | 100.00 | 8,939,721 |
| 2025-08-04 | 88.300 | 97.100 | 88.300 | 97.100 | 97.100 | 3,190,063 |
| 2025-08-01 | 80.300 | 88.300 | 80.300 | 88.300 | 88.300 | 3,527,891 |
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.