Academy Press Plc (NGX:ACADEMY)
Nigeria · Delayed Price · Currency is NGN 8.25
-0.90 (-9.84%)
At close: Jun 5, 2026
Academy Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.30 | 9.30 | 8.25 | 8.25 | 8.25 | -9.84% | 1,940,814 |
| Jun 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 271,582 |
| Jun 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 79,757 |
| Jun 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 331,347 |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 373,985 |
| May 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 179,397 |
| May 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 572,467 |
| May 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 626,726 |
| May 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 8.28% | 1,680,315 |
| May 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 9.74% | 1,502,085 |
| May 20, 2026 | 7.05 | 7.75 | 7.05 | 7.70 | 7.70 | 9.22% | 1,673,083 |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 310,372 |
| May 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 784,231 |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 784,231 |
| May 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 875,211 |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 384,576 |
| May 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 358,039 |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 399,203 |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 119,191 |
| May 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 229,736 |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 562,359 |
| May 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 253,366 |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 236,497 |
| Apr 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 848,869 |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -8.44% | 489,022 |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 542,858 |
| Apr 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 632,434 |
| Apr 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 556,614 |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 646,896 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 433,658 |
| Apr 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 624,026 |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -8.50% | 1,358,189 |
| Apr 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 484,925 |
| Apr 16, 2026 | 7.00 | 7.65 | 7.00 | 7.65 | 7.65 | 6.99% | 8,896,647 |
| Apr 15, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.72% | 1,286,815 |
| Apr 14, 2026 | 7.90 | 7.90 | 7.35 | 7.35 | 7.35 | -6.96% | 11,389,780 |
| Apr 13, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -9.71% | 1,326,147 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 94,828 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 24,169 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 63,621 |
| Apr 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 208,833 |
| Apr 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 544,549 |
| Apr 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 172,258 |
| Mar 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 341,298 |
| Mar 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 146,634 |
| Mar 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 207,188 |
| Mar 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 286,360 |
| Mar 25, 2026 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 4.17% | 636,707 |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 141,854 |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 504,574 |