UPDC PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	1.020	1.020	1.020	1.020	1.020	303,181
2022-06-03	1.000	1.020	1.000	1.020	1.020	337,413
2022-06-02	1.020	1.020	1.000	1.000	1.000	452,937
2022-06-01	1.030	1.030	1.020	1.020	1.020	780,325
2022-05-31	1.020	1.060	1.020	1.030	1.030	1,758,418
2022-05-30	1.010	1.060	1.010	1.020	1.020	855,124
2022-05-27	1.020	1.020	1.010	1.010	1.010	659,413
2022-05-26	1.000	1.020	1.000	1.020	1.020	427,790
2022-05-25	1.070	1.070	1.000	1.000	1.000	2,543,707
2022-05-24	1.060	1.070	1.060	1.070	1.070	936,754
2022-05-23	1.060	1.060	1.060	1.060	1.060	151,728
2022-05-20	1.050	1.060	1.050	1.060	1.060	780,934
2022-05-19	1.050	1.050	1.050	1.050	1.050	167,585
2022-05-18	1.070	1.070	1.050	1.050	1.050	1,054,684
2022-05-17	1.070	1.070	1.050	1.070	1.070	2,304,431
2022-05-16	1.070	1.070	1.060	1.070	1.070	2,925,816
2022-05-13	1.080	1.080	1.070	1.070	1.070	374,086
2022-05-12	1.070	1.080	1.050	1.080	1.080	1,378,078
2022-05-11	1.070	1.070	1.040	1.070	1.070	1,313,375
2022-05-10	1.040	1.070	1.040	1.070	1.070	2,167,158
2022-05-09	1.050	1.050	1.000	1.040	1.040	1,461,587
2022-05-06	1.050	1.070	1.020	1.050	1.050	2,226,340
2022-05-05	1.050	1.050	1.000	1.050	1.050	1,966,084
2022-05-04	1.070	1.070	0.980	1.050	1.050	4,603,366
2022-04-29	1.040	1.070	1.040	1.070	1.070	2,925,400
2022-04-28	0.960	1.050	0.960	1.040	1.040	7,341,226
2022-04-27	0.880	0.960	0.880	0.960	0.960	5,739,876
2022-04-26	0.850	0.880	0.850	0.880	0.880	764,373
2022-04-25	0.890	0.890	0.840	0.850	0.850	2,876,853
2022-04-22	0.840	0.890	0.800	0.890	0.890	1,453,922
2022-04-21	0.840	0.840	0.840	0.840	0.840	239,325
2022-04-20	0.860	0.870	0.840	0.840	0.840	6,421,045
2022-04-19	0.880	0.880	0.850	0.860	0.860	866,045
2022-04-14	0.820	0.880	0.820	0.880	0.880	1,177,179
2022-04-13	0.820	0.820	0.820	0.820	0.820	45,455
2022-04-12	0.850	0.850	0.820	0.820	0.820	738,929
2022-04-11	0.840	0.850	0.840	0.850	0.850	1,003,351
2022-04-08	0.840	0.840	0.840	0.840	0.840	326,509
2022-04-07	0.830	0.840	0.810	0.840	0.840	2,465,000
2022-04-06	0.830	0.830	0.830	0.830	0.830	360,381
2022-04-05	0.830	0.830	0.830	0.830	0.830	120,562
2022-04-04	0.760	0.830	0.760	0.830	0.830	2,617,414
2022-04-01	0.820	0.820	0.750	0.760	0.760	5,099,874
2022-03-31	0.830	0.830	0.750	0.820	0.820	9,544,739
2022-03-30	0.850	0.850	0.770	0.830	0.830	4,341,080
2022-03-29	0.840	0.850	0.810	0.850	0.850	2,561,588
2022-03-28	0.880	0.880	0.800	0.840	0.840	9,263,639
2022-03-25	0.910	0.910	0.870	0.880	0.880	2,150,064
2022-03-24	0.910	0.910	0.910	0.910	0.910	1,135,000
2022-03-23	0.910	0.930	0.900	0.910	0.910	2,328,046
2022-03-22	0.920	0.950	0.910	0.910	0.910	816,271
2022-03-21	1.000	1.000	0.910	0.920	0.920	899,091
2022-03-18	0.970	1.000	0.970	1.000	1.000	1,924,173
2022-03-17	0.950	0.970	0.950	0.970	0.970	1,100,744
2022-03-16	0.990	0.990	0.900	0.950	0.950	5,405,048
2022-03-15	0.990	0.990	0.960	0.990	0.990	1,267,156
2022-03-14	0.990	0.990	0.990	0.990	0.990	177,654
2022-03-11	0.920	0.990	0.920	0.990	0.990	2,587,008
2022-03-10	0.950	0.950	0.920	0.920	0.920	1,294,588
2022-03-09	0.950	0.950	0.950	0.950	0.950	483,830

← NewerPage 19 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.