Academy Press Plc (NGX:ACADEMY)
Nigeria · Delayed Price · Currency is NGN 7.35
0.00 (0.00%)
At close: Dec 4, 2025
Academy Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 64,913 |
| Dec 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 36,685 |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 166,912 |
| Dec 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 80,070 |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 9.70% | 1,017,881 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 46,451 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 107,782 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 92,745 |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 180,003 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 12,067 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 225,766 |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 79,462 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 94,506 |
| Nov 17, 2025 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | -0.74% | 573,136 |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 86,670 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 118,002 |
| Nov 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 183,567 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | 1,132,227 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 130,913 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 134,829 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 221,748 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 153,007 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 81,137 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 176,190 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.82% | 314,727 |
| Oct 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 218,276 |
| Oct 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 88,636 |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 93,362 |
| Oct 27, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 267,977 |
| Oct 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 149,229 |
| Oct 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 68,710 |
| Oct 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 180,989 |
| Oct 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 167,142 |
| Oct 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 564,882 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% | 293,439 |
| Oct 16, 2025 | 7.88 | 7.88 | 7.88 | 8.00 | 7.88 | - | 274,964 |
| Oct 15, 2025 | 7.20 | 8.00 | 7.20 | 8.00 | 7.88 | - | 774,505 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 520,629 |
| Oct 13, 2025 | 7.88 | 7.88 | 7.88 | 8.00 | 7.88 | - | 215,640 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 2.67% | 871,236 |
| Oct 9, 2025 | 7.67 | 7.67 | 7.67 | 7.79 | 7.67 | - | 158,348 |
| Oct 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -2.60% | 391,574 |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 627,666 |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.16% | 1,717,831 |
| Oct 3, 2025 | 7.79 | 7.79 | 7.79 | 7.91 | 7.78 | - | 1,009,394 |
| Oct 2, 2025 | 7.79 | 7.79 | 7.79 | 7.91 | 7.78 | - | 420,022 |
| Sep 30, 2025 | 7.79 | 7.79 | 7.79 | 7.91 | 7.78 | - | 413,899 |
| Sep 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | 2.59% | 351,609 |
| Sep 26, 2025 | 7.59 | 7.59 | 7.59 | 7.71 | 7.59 | - | 128,733 |
| Sep 25, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | 0.53% | 834,067 |