UPDC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.000	1.100	1.000	1.050	1.050	1,217,482
2022-08-31	1.020	1.020	1.000	1.000	1.000	2,214,992
2022-08-30	1.060	1.060	1.020	1.020	1.020	332,342
2022-08-29	1.060	1.060	1.060	1.060	1.060	25,400
2022-08-26	1.020	1.060	1.000	1.060	1.060	2,767,521
2022-08-25	1.020	1.020	1.020	1.020	1.020	83,395
2022-08-24	1.020	1.020	1.020	1.020	1.020	0
2022-08-23	1.020	1.020	1.020	1.020	1.020	23,612
2022-08-22	1.020	1.020	1.020	1.020	1.020	14,219
2022-08-19	1.020	1.020	1.020	1.020	1.020	112,248
2022-08-18	1.020	1.020	1.020	1.020	1.020	230,766
2022-08-17	1.050	1.050	1.020	1.020	1.020	248,538
2022-08-16	1.050	1.050	1.050	1.050	1.050	46,955
2022-08-15	1.050	1.050	1.050	1.050	1.050	62,091
2022-08-12	1.060	1.060	1.050	1.050	1.050	124,096
2022-08-11	1.080	1.080	1.060	1.060	1.060	607,904
2022-08-10	1.080	1.080	1.080	1.080	1.080	290,830
2022-08-09	1.080	1.080	1.080	1.080	1.080	129,091
2022-08-08	1.130	1.130	1.080	1.080	1.080	441,511
2022-08-05	1.130	1.130	1.130	1.130	1.130	315,082
2022-08-04	1.130	1.130	1.130	1.130	1.130	378,108
2022-08-03	1.030	1.130	1.030	1.130	1.130	1,355,957
2022-08-02	1.000	1.030	1.000	1.030	1.030	742,825
2022-08-01	0.990	1.000	0.990	1.000	1.000	776,972
2022-07-29	0.950	0.990	0.950	0.990	0.990	1,367,371
2022-07-28	0.980	0.980	0.950	0.950	0.950	498,617
2022-07-27	1.080	1.080	0.980	0.980	0.980	2,859,168
2022-07-26	1.190	1.190	1.080	1.080	1.080	1,334,198
2022-07-25	1.190	1.190	1.190	1.190	1.190	233,648
2022-07-22	1.190	1.190	1.190	1.190	1.190	373,125
2022-07-21	1.190	1.190	1.190	1.190	1.190	289,911
2022-07-20	1.190	1.190	1.190	1.190	1.190	140,036
2022-07-19	1.240	1.240	1.190	1.190	1.190	1,011,921
2022-07-18	1.260	1.260	1.240	1.240	1.240	1,520,320
2022-07-15	1.160	1.260	1.160	1.260	1.260	883,733
2022-07-14	1.200	1.200	1.160	1.160	1.160	1,037,055
2022-07-13	1.240	1.240	1.200	1.200	1.200	969,207
2022-07-08	1.170	1.280	1.170	1.240	1.240	2,957,373
2022-07-07	1.270	1.270	1.170	1.170	1.170	1,060,163
2022-07-06	1.240	1.360	1.120	1.270	1.270	11,966,541
2022-07-05	1.130	1.240	1.130	1.240	1.240	5,137,526
2022-07-04	1.030	1.130	1.030	1.130	1.130	4,479,576
2022-07-01	1.070	1.070	1.030	1.030	1.030	796,107
2022-06-30	1.000	1.080	1.000	1.070	1.070	3,191,406
2022-06-29	1.000	1.000	1.000	1.000	1.000	2,495,924
2022-06-28	1.000	1.050	1.000	1.000	1.000	1,251,856
2022-06-27	1.000	1.000	1.000	1.000	1.000	58,771
2022-06-24	1.000	1.000	1.000	1.000	1.000	614,900
2022-06-23	1.000	1.000	1.000	1.000	1.000	37,476
2022-06-22	1.000	1.000	1.000	1.000	1.000	156,104
2022-06-21	1.000	1.000	1.000	1.000	1.000	44,921
2022-06-20	1.020	1.020	1.000	1.000	1.000	655,399
2022-06-17	1.020	1.020	1.020	1.020	1.020	275,303
2022-06-16	0.980	1.030	0.980	1.020	1.020	801,192
2022-06-15	1.020	1.020	0.980	0.980	0.980	196,168
2022-06-14	1.030	1.030	1.020	1.020	1.020	710,178
2022-06-10	1.030	1.030	1.000	1.030	1.030	1,640,598
2022-06-09	1.030	1.050	1.030	1.030	1.030	3,505,115
2022-06-08	1.020	1.030	1.020	1.030	1.030	734,440
2022-06-07	1.020	1.020	1.020	1.020	1.020	201,000

← NewerPage 18 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0100 NGN
2025-05-02	0.0100 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.