UAC OF NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	14.950	14.950	14.950	14.950	14.950	223,803
2024-02-16	14.900	14.950	14.250	14.950	14.950	620,458
2024-02-15	14.900	14.900	14.900	14.900	14.900	179,094
2024-02-14	14.900	14.900	14.900	14.900	14.900	106,919
2024-02-13	14.900	14.900	14.900	14.900	14.900	477,956
2024-02-12	14.050	14.900	14.050	14.900	14.900	237,105
2024-02-09	14.250	14.250	14.050	14.050	14.050	457,100
2024-02-08	14.250	14.250	14.250	14.250	14.250	389,382
2024-02-07	15.000	15.000	14.250	14.250	14.250	1,108,680
2024-02-06	15.000	15.000	15.000	15.000	15.000	10,733,131
2024-02-05	15.000	15.200	15.000	15.000	15.000	11,127,769
2024-02-02	14.050	15.000	14.050	15.000	15.000	1,196,646
2024-02-01	14.050	14.050	14.050	14.050	14.050	580,424
2024-01-31	15.250	15.250	14.050	14.050	14.050	1,969,207
2024-01-30	15.250	15.250	15.250	15.250	15.250	1,836,286
2024-01-29	15.300	15.300	15.250	15.250	15.250	2,415,319
2024-01-26	15.850	15.850	15.250	15.300	15.300	7,211,557
2024-01-25	15.850	15.850	15.850	15.850	15.850	513,099
2024-01-24	15.850	15.850	15.850	15.850	15.850	550,199
2024-01-23	15.650	15.900	15.650	15.850	15.850	2,074,540
2024-01-22	15.450	15.950	15.450	15.650	15.650	3,240,484
2024-01-19	15.450	15.450	15.450	15.450	15.450	1,157,773
2024-01-18	15.650	15.650	15.450	15.450	15.450	2,691,630
2024-01-17	15.500	16.150	15.500	15.650	15.650	5,856,299
2024-01-16	16.000	16.750	15.500	15.500	15.500	5,398,947
2024-01-15	15.000	16.000	15.000	16.000	16.000	4,883,638
2024-01-12	15.000	15.100	15.000	15.000	15.000	3,574,484
2024-01-11	15.500	15.500	15.000	15.000	15.000	1,328,056
2024-01-10	15.550	15.550	15.500	15.500	15.500	5,629,509
2024-01-09	15.000	15.650	15.000	15.550	15.550	26,072,999
2024-01-08	15.650	15.650	15.000	15.000	15.000	19,756,680
2024-01-05	15.000	15.650	15.000	15.650	15.650	4,216,811
2024-01-04	14.850	15.000	14.800	15.000	15.000	4,421,922
2024-01-03	14.100	14.850	14.100	14.850	14.850	3,489,239
2024-01-02	12.850	14.100	12.850	14.100	14.100	2,983,576
2023-12-29	12.150	13.150	12.150	12.850	12.850	5,221,137
2023-12-28	13.500	14.700	12.150	12.150	12.150	12,829,092
2023-12-27	15.000	15.000	13.500	13.500	13.500	12,578,755
2023-12-22	15.000	15.000	15.000	15.000	15.000	1,397,950
2023-12-21	15.950	15.950	15.000	15.000	15.000	1,798,546
2023-12-20	15.950	15.950	15.950	15.950	15.950	2,026,490
2023-12-19	15.950	15.950	15.950	15.950	15.950	645,520
2023-12-18	15.950	15.950	15.950	15.950	15.950	383,273
2023-12-15	15.950	15.950	15.950	15.950	15.950	2,515,975
2023-12-14	15.950	15.950	15.950	15.950	15.950	506,538
2023-12-13	15.950	15.950	15.950	15.950	15.950	203,738
2023-12-12	15.950	15.950	15.950	15.950	15.950	102,868
2023-12-11	15.350	15.950	15.350	15.950	15.950	184,050
2023-12-08	15.400	15.950	15.350	15.350	15.350	50,333,053
2023-12-07	15.950	15.950	15.400	15.400	15.400	359,365
2023-12-06	16.000	16.000	15.100	15.950	15.950	1,305,733
2023-12-05	15.250	16.000	15.250	16.000	16.000	61,710,833
2023-12-04	15.250	15.250	15.250	15.250	15.250	463,853
2023-12-01	16.900	16.900	15.250	15.250	15.250	2,730,284
2023-11-30	16.900	16.900	16.900	16.900	16.900	375,785
2023-11-29	16.900	16.900	16.900	16.900	16.900	3,754,759
2023-11-28	17.900	17.900	16.900	16.900	16.900	12,737,653
2023-11-27	17.900	17.900	17.900	17.900	17.900	1,267,224
2023-11-24	17.900	17.900	17.900	17.900	17.900	190,455
2023-11-23	17.900	17.900	17.900	17.900	17.900	317,931

← NewerPage 12 of 21 · 1,243 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.