Academy Press Plc (NGX:ACADEMY)
Nigeria · Delayed Price · Currency is NGN 9.35
-0.25 (-2.60%)
At close: Oct 8, 2025
Academy Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | 326,312 |
| Oct 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 523,055 |
| Oct 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% | 1,431,526 |
| Oct 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 841,162 |
| Oct 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 350,019 |
| Sep 30, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 344,916 |
| Sep 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.59% | 293,008 |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 107,278 |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | 695,056 |
| Sep 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 61,309 |
| Sep 23, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -4.66% | 338,885 |
| Sep 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 681,856 |
| Sep 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% | 489,373 |
| Sep 18, 2025 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 2.58% | 787,533 |
| Sep 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.08% | 279,418 |
| Sep 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 78,296 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 99,416 |
| Sep 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 188,985 |
| Sep 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 207,808 |
| Sep 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 53,927 |
| Sep 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | 500,888 |
| Sep 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -9.95% | 600,680 |
| Sep 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 357,230 |
| Sep 3, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 138,644 |
| Sep 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 64,304 |
| Sep 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 330,377 |
| Aug 29, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | 6.11% | 1,269,261 |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 647,513 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 172,313 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 297,779 |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 262,609 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 196,161 |
| Aug 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 161,654 |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 480,102 |
| Aug 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.43% | 314,886 |
| Aug 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 159,811 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 173,381 |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 694,899 |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 389,246 |
| Aug 12, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | -7.78% | 1,066,756 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 652,051 |
| Aug 8, 2025 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 801,226 |
| Aug 7, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1.11% | 986,375 |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 883,794 |
| Aug 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -9.60% | 1,515,035 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.00% | 637,002 |
| Aug 1, 2025 | 10.14 | 11.00 | 10.14 | 11.00 | 11.00 | -2.31% | 997,321 |
| Jul 31, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 520,886 |
| Jul 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1,193,808 |
| Jul 29, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 9.96% | 2,915,351 |