Academy Press Plc (NGX:ACADEMY)
Nigeria · Delayed Price · Currency is NGN 8.85
0.00 (0.00%)
At close: Sep 12, 2025
Academy Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 8.81 | 10.24 | 8.81 | 10.24 | 10.24 | 9.99% | 4,208,149 |
| Jul 25, 2025 | 8.86 | 9.31 | 8.86 | 9.31 | 9.31 | 9.92% | 2,120,916 |
| Jul 24, 2025 | 8.00 | 8.47 | 8.00 | 8.47 | 8.47 | 10.00% | 4,133,695 |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 2,130,740 |
| Jul 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 465,014 |
| Jul 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 215,279 |
| Jul 18, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | -6.67% | 1,563,697 |
| Jul 17, 2025 | 8.10 | 8.10 | 7.50 | 7.50 | 7.50 | -9.96% | 633,572 |
| Jul 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -9.95% | 605,176 |
| Jul 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 486,469 |
| Jul 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | 977,091 |
| Jul 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.89% | 2,207,064 |
| Jul 9, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 9.93% | 1,487,570 |
| Jul 8, 2025 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 9.88% | 4,060,620 |
| Jul 7, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 9.89% | 360,657 |
| Jul 4, 2025 | 6.10 | 6.17 | 6.10 | 6.17 | 6.17 | 9.98% | 1,063,404 |
| Jul 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 10.00% | 821,722 |
| Jul 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 189,788 |