Learn Africa Plc (NGX:LEARNAFRCA)
Nigeria · Delayed Price · Currency is NGN 5.70
-0.60 (-9.52%)
At close: Aug 1, 2025
Learn Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -9.52% | 2,349,514 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -10.00% | 5,945,598 |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.01% | 960,955 |
| Jul 29, 2025 | 6.50 | 6.93 | 6.50 | 6.93 | 6.93 | 10.00% | 4,006,788 |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 255,090 |
| Jul 25, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | -1.56% | 427,809 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 189,034 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | 494,802 |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 215,698 |
| Jul 21, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | -4.31% | 1,321,705 |
| Jul 18, 2025 | 5.73 | 6.27 | 5.73 | 6.27 | 6.27 | 10.00% | 1,558,814 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 449,169 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 1,272,487 |
| Jul 14, 2025 | 5.71 | 5.73 | 5.71 | 5.71 | 5.71 | -4.99% | 1,878,768 |
| Jul 11, 2025 | 6.61 | 6.61 | 5.93 | 6.01 | 6.01 | -8.66% | 1,769,365 |
| Jul 10, 2025 | 6.15 | 6.58 | 6.15 | 6.58 | 6.58 | 8.05% | 1,081,678 |
| Jul 9, 2025 | 6.00 | 6.22 | 5.10 | 6.09 | 6.09 | 7.60% | 9,484,838 |
| Jul 8, 2025 | 5.57 | 5.66 | 5.54 | 5.66 | 5.66 | 9.90% | 1,776,469 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.15 | 5.15 | 5.15 | -2.83% | 1,567,518 |
| Jul 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.33% | 1,234,305 |
| Jul 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 774,392 |
| Jul 2, 2025 | 5.54 | 5.54 | 5.35 | 5.54 | 5.54 | 9.92% | 5,629,360 |
| Jul 1, 2025 | 4.65 | 5.04 | 4.60 | 5.04 | 5.04 | 9.80% | 1,629,854 |
| Jun 30, 2025 | 5.10 | 5.10 | 4.59 | 4.59 | 4.59 | -10.00% | 3,944,915 |
| Jun 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 9.91% | 4,180,174 |
| Jun 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 160,749 |
| Jun 25, 2025 | 4.30 | 4.64 | 4.30 | 4.64 | 4.64 | 9.43% | 752,101 |
| Jun 24, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 1.19% | 654,257 |
| Jun 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 255,381 |
| Jun 20, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | 450,302 |
| Jun 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 61,579 |
| Jun 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 271,800 |
| Jun 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 10.00% | 826,592 |
| Jun 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -8.43% | 550,040 |
| Jun 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% | 235,769 |
| Jun 11, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | 2,132,283 |
| Jun 10, 2025 | 3.85 | 4.14 | 3.85 | 4.10 | 4.10 | 6.49% | 3,001,659 |
| Jun 5, 2025 | 4.35 | 4.35 | 3.85 | 3.85 | 3.85 | -3.75% | 5,086,298 |
| Jun 4, 2025 | 4.25 | 4.26 | 4.00 | 4.00 | 4.00 | 3.09% | 3,404,767 |
| Jun 3, 2025 | 4.31 | 4.31 | 3.88 | 3.88 | 3.88 | -9.98% | 5,162,661 |
| Jun 2, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 146,342 |
| May 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.89% | 2,101,525 |
| May 29, 2025 | 4.40 | 4.40 | 4.15 | 4.23 | 4.23 | -6.21% | 2,084,694 |
| May 28, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 10.00% | 3,497,165 |
| May 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.02% | 181,491 |
| May 26, 2025 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | -0.75% | 1,540,269 |
| May 23, 2025 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -9.89% | 2,316,952 |
| May 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 114,202 |
| May 21, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 12,032 |
| May 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 119,235 |