UAC OF NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 36.000 | 36.000 | 34.300 | 36.000 | 36.000 | 2,011,152 |
| 2025-01-31 | 36.000 | 36.450 | 35.900 | 36.000 | 36.000 | 3,332,478 |
| 2025-01-30 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,661,940 |
| 2025-01-29 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 996,860 |
| 2025-01-28 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 3,865,404 |
| 2025-01-27 | 36.150 | 36.150 | 36.000 | 36.000 | 36.000 | 618,438 |
| 2025-01-24 | 36.000 | 36.400 | 36.000 | 36.150 | 36.150 | 803,900 |
| 2025-01-23 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 535,685 |
| 2025-01-22 | 36.900 | 36.900 | 35.150 | 36.000 | 36.000 | 4,219,331 |
| 2025-01-21 | 36.000 | 36.900 | 36.000 | 36.900 | 36.900 | 1,222,490 |
| 2025-01-20 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 1,822,143 |
| 2025-01-17 | 36.000 | 37.000 | 36.000 | 36.000 | 36.000 | 1,939,898 |
| 2025-01-16 | 35.250 | 36.000 | 35.250 | 36.000 | 36.000 | 2,734,494 |
| 2025-01-15 | 34.000 | 35.250 | 34.000 | 35.250 | 35.250 | 1,095,562 |
| 2025-01-14 | 33.400 | 34.200 | 33.200 | 34.000 | 34.000 | 7,474,469 |
| 2025-01-13 | 32.000 | 33.400 | 32.000 | 33.400 | 33.400 | 1,276,318 |
| 2025-01-10 | 31.300 | 32.500 | 31.300 | 32.000 | 32.000 | 1,652,211 |
| 2025-01-09 | 31.000 | 31.300 | 29.500 | 31.300 | 31.300 | 1,136,176 |
| 2025-01-08 | 31.250 | 31.250 | 31.000 | 31.000 | 31.000 | 888,209 |
| 2025-01-07 | 31.250 | 31.250 | 31.250 | 31.250 | 31.250 | 649,386 |
| 2025-01-06 | 31.900 | 31.900 | 31.250 | 31.250 | 31.250 | 1,142,944 |
| 2025-01-03 | 32.950 | 32.950 | 31.000 | 31.900 | 31.900 | 2,037,279 |
| 2025-01-02 | 31.450 | 32.950 | 31.450 | 32.950 | 32.950 | 1,089,347 |
| 2024-12-31 | 30.200 | 31.450 | 30.200 | 31.450 | 31.450 | 1,196,434 |
| 2024-12-30 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 551,163 |
| 2024-12-27 | 30.500 | 33.550 | 30.200 | 30.200 | 30.200 | 4,558,542 |
| 2024-12-24 | 31.400 | 33.900 | 30.500 | 30.500 | 30.500 | 6,105,085 |
| 2024-12-23 | 30.250 | 33.250 | 30.000 | 31.400 | 31.400 | 17,922,979 |
| 2024-12-20 | 27.500 | 30.250 | 27.500 | 30.250 | 30.250 | 9,411,161 |
| 2024-12-19 | 25.000 | 27.500 | 25.000 | 27.500 | 27.500 | 5,736,543 |
| 2024-12-18 | 24.000 | 26.000 | 24.000 | 25.000 | 25.000 | 6,573,718 |
| 2024-12-17 | 23.950 | 25.200 | 23.800 | 24.000 | 24.000 | 2,559,396 |
| 2024-12-16 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 797,593 |
| 2024-12-13 | 23.550 | 24.500 | 23.550 | 23.950 | 23.950 | 1,525,850 |
| 2024-12-12 | 23.000 | 23.600 | 23.000 | 23.550 | 23.550 | 981,939 |
| 2024-12-11 | 22.200 | 23.450 | 22.100 | 23.000 | 23.000 | 4,868,739 |
| 2024-12-10 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 1,541,732 |
| 2024-12-09 | 22.000 | 22.050 | 22.000 | 22.000 | 22.000 | 3,336,832 |
| 2024-12-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 504,699 |
| 2024-12-05 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,778,972 |
| 2024-12-04 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 3,219,915 |
| 2024-12-03 | 22.550 | 22.550 | 22.000 | 22.000 | 22.000 | 3,667,609 |
| 2024-12-02 | 22.700 | 22.700 | 22.000 | 22.550 | 22.550 | 3,098,995 |
| 2024-11-29 | 22.750 | 22.750 | 22.700 | 22.700 | 22.700 | 554,598 |
| 2024-11-28 | 22.000 | 22.750 | 22.000 | 22.750 | 22.750 | 1,722,140 |
| 2024-11-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 749,344 |
| 2024-11-26 | 21.300 | 22.000 | 21.300 | 22.000 | 22.000 | 414,402 |
| 2024-11-25 | 23.200 | 23.200 | 21.100 | 21.300 | 21.300 | 1,870,370 |
| 2024-11-22 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,049,851 |
| 2024-11-21 | 23.400 | 23.400 | 23.150 | 23.200 | 23.200 | 1,771,410 |
| 2024-11-20 | 21.550 | 23.700 | 21.550 | 23.400 | 23.400 | 4,161,934 |
| 2024-11-19 | 21.650 | 21.650 | 20.500 | 21.550 | 21.550 | 4,226,213 |
| 2024-11-18 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 333,107 |
| 2024-11-15 | 20.150 | 21.650 | 20.150 | 21.650 | 21.650 | 1,288,464 |
| 2024-11-14 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 720,832 |
| 2024-11-13 | 20.000 | 21.000 | 20.000 | 20.150 | 20.150 | 1,922,748 |
| 2024-11-12 | 20.600 | 20.600 | 20.000 | 20.000 | 20.000 | 5,950,067 |
| 2024-11-11 | 21.550 | 21.550 | 20.600 | 20.600 | 20.600 | 733,070 |
| 2024-11-08 | 20.500 | 21.550 | 20.500 | 21.550 | 21.550 | 936,895 |
| 2024-11-07 | 20.500 | 21.000 | 20.500 | 20.500 | 20.500 | 1,971,173 |
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.