UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	20.500	20.500	20.500	20.500	20.500	1,172,090
2024-11-05	20.400	20.500	20.400	20.500	20.500	1,601,276
2024-11-04	20.550	20.550	20.300	20.400	20.400	927,866
2024-11-01	21.800	21.800	20.500	20.550	20.550	7,942,716
2024-10-31	21.900	21.900	21.500	21.800	21.800	55,075,965
2024-10-30	21.600	22.000	21.600	21.900	21.900	3,431,312
2024-10-29	21.050	22.000	21.050	21.600	21.600	5,772,934
2024-10-28	21.750	21.750	21.000	21.050	21.050	1,167,698
2024-10-25	21.750	22.300	21.750	21.750	21.750	8,565,263
2024-10-24	21.750	21.750	21.750	21.750	21.750	654,762
2024-10-23	21.000	21.750	21.000	21.750	21.750	695,590
2024-10-22	20.200	21.000	20.200	21.000	21.000	1,228,321
2024-10-21	20.200	20.200	20.200	20.200	20.200	1,400,483
2024-10-18	20.200	20.200	20.200	20.200	20.200	262,704
2024-10-17	21.650	21.650	20.150	20.200	20.200	627,268
2024-10-16	19.700	21.650	19.700	21.650	21.650	2,705,334
2024-10-15	20.000	20.000	19.700	19.700	19.700	354,220
2024-10-14	20.600	20.600	20.000	20.000	20.000	2,204,618
2024-10-11	21.000	21.000	20.150	20.600	20.600	3,753,906
2024-10-10	21.000	21.000	20.600	21.000	21.000	2,556,705
2024-10-09	21.200	21.200	21.000	21.000	21.000	1,584,275
2024-10-08	21.200	21.200	21.200	21.200	21.200	773,531
2024-10-07	21.000	21.200	21.000	21.200	21.200	744,760
2024-10-04	21.000	21.000	21.000	21.000	21.000	1,528,303
2024-10-03	21.000	21.000	20.700	21.000	21.000	1,370,947
2024-10-02	21.000	21.000	21.000	21.000	21.000	848,743
2024-09-30	21.000	21.000	20.950	21.000	21.000	1,199,170
2024-09-27	21.000	21.050	21.000	21.000	21.000	3,923,307
2024-09-26	21.000	21.000	21.000	21.000	21.000	1,196,457
2024-09-25	21.950	22.000	21.000	21.000	21.000	4,521,866
2024-09-24	21.950	21.950	21.950	21.950	21.950	709,832
2024-09-23	21.950	21.950	21.950	21.950	21.950	652,247
2024-09-20	22.200	22.900	20.500	21.950	21.950	26,033,403
2024-09-19	21.500	22.200	20.500	22.200	22.200	57,853,966
2024-09-18	23.000	23.000	20.900	21.500	21.500	8,272,707
2024-09-17	23.150	23.150	21.000	23.000	23.000	7,883,584
2024-09-13	23.150	23.150	23.150	23.150	23.150	4,071,893
2024-09-12	23.150	23.150	23.150	23.150	23.150	2,799,468
2024-09-11	23.150	23.150	23.150	23.150	23.150	1,468,018
2024-09-10	22.950	24.800	22.150	23.150	23.150	4,791,123
2024-09-09	20.900	22.950	20.900	22.950	22.950	8,452,276
2024-09-06	19.000	20.900	18.200	20.900	20.900	3,331,928
2024-09-05	19.000	19.000	19.000	19.000	19.000	562,603
2024-09-04	19.000	19.000	19.000	19.000	19.000	1,455,552
2024-09-03	18.000	19.000	17.800	19.000	19.000	4,020,377
2024-09-02	17.450	18.000	17.450	18.000	18.000	5,083,392
2024-08-30	16.650	17.450	16.650	17.450	17.450	3,568,393
2024-08-29	16.650	16.650	16.650	16.650	16.650	1,150,757
2024-08-28	16.700	16.700	16.650	16.650	16.650	1,253,328
2024-08-27	16.700	16.700	16.600	16.700	16.700	1,157,176
2024-08-26	16.700	16.700	16.700	16.700	16.700	1,323,532
2024-08-23	16.700	16.700	16.700	16.700	16.700	369,321
2024-08-22	16.700	16.700	16.700	16.700	16.700	671,359
2024-08-21	17.250	17.250	16.700	16.700	16.700	247,176
2024-08-20	17.250	17.250	17.250	17.250	17.250	861,712
2024-08-19	17.050	17.300	17.050	17.250	17.250	2,653,605
2024-08-16	17.300	17.300	17.000	17.050	17.050	4,521,655
2024-08-15	17.300	17.300	17.300	17.300	17.300	764,936
2024-08-14	17.300	17.300	17.300	17.300	17.300	242,139
2024-08-13	17.300	17.300	17.300	17.300	17.300	637,175

← NewerPage 9 of 21 · 1,236 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.