UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 91.80
-4.20 (-4.38%)
At close: Jan 9, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -4.38% | 406,073 |
| Jan 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 194,616 |
| Jan 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,227,145 |
| Jan 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 5.49% | 981,485 |
| Jan 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 704,591 |
| Jan 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 227,196 |
| Dec 31, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | - | 1,081,524 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,530,902 |
| Dec 29, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 4.84% | 1,242,442 |
| Dec 24, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 287,678 |
| Dec 23, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 6,697,068 |
| Dec 22, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 359,151 |
| Dec 19, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 850,364 |
| Dec 18, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 5.72% | 365,357 |
| Dec 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,092,127 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 670,315 |
| Dec 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3,419,333 |
| Dec 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.72% | 474,475 |
| Dec 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | 492,341 |
| Dec 10, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -8.18% | 635,473 |
| Dec 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -9.09% | 1,522,280 |
| Dec 8, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 1,199,518 |
| Dec 5, 2025 | 96.80 | 96.80 | 94.50 | 96.80 | 96.80 | 10.00% | 2,723,937 |
| Dec 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 1,303,883 |
| Dec 3, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 1,469,340 |
| Dec 2, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 1,062,205 |
| Dec 1, 2025 | 78.55 | 78.55 | 77.60 | 77.60 | 77.60 | -1.65% | 1,447,725 |
| Nov 28, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 3.14% | 848,919 |
| Nov 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1,122,346 |
| Nov 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.39% | 1,350,087 |
| Nov 25, 2025 | 73.00 | 76.20 | 73.00 | 76.20 | 76.20 | 7.17% | 1,425,110 |
| Nov 24, 2025 | 70.00 | 71.10 | 70.00 | 71.10 | 71.10 | 1.57% | 4,410,812 |
| Nov 21, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.49% | 74,371,423 |
| Nov 20, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 1,215,730 |
| Nov 19, 2025 | 64.50 | 68.30 | 64.50 | 68.30 | 68.30 | 8.33% | 2,194,395 |
| Nov 18, 2025 | 58.50 | 63.05 | 58.50 | 63.05 | 63.05 | 8.52% | 6,877,125 |
| Nov 17, 2025 | 60.00 | 64.45 | 54.00 | 58.10 | 58.10 | -3.17% | 5,275,994 |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,240,165 |
| Nov 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,391,801 |
| Nov 12, 2025 | 60.00 | 60.00 | 58.90 | 60.00 | 60.00 | - | 22,573,730 |
| Nov 11, 2025 | 60.00 | 60.00 | 58.80 | 60.00 | 60.00 | - | 2,521,496 |
| Nov 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 337,655 |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 518,987 |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,265,257 |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 8,003,162 |
| Nov 4, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 16,658,080 |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | 3,304,166 |
| Oct 31, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,139,061 |
| Oct 30, 2025 | 69.60 | 69.60 | 66.50 | 66.50 | 66.50 | -6.47% | 2,334,457 |
| Oct 29, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | 435,245 |