UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 63.05
+4.95 (8.52%)
At close: Nov 18, 2025
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | 1,158,599 |
| Oct 27, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.57% | 8,288,131 |
| Oct 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 984,619 |
| Oct 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.07% | 1,353,790 |
| Oct 22, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 928,470 |
| Oct 21, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 496,397 |
| Oct 20, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 5.19% | 430,360 |
| Oct 17, 2025 | 66.55 | 66.55 | 66.50 | 66.50 | 66.50 | -2.21% | 5,829,303 |
| Oct 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 366,819 |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.46% | 1,192,518 |
| Oct 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 271,918 |
| Oct 13, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 248,998 |
| Oct 10, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 292,218 |
| Oct 9, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 147,452 |
| Oct 8, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 141,516 |
| Oct 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.36% | 1,163,453 |
| Oct 6, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - | 1,368,837 |
| Oct 3, 2025 | 72.60 | 73.70 | 72.60 | 73.70 | 73.70 | 10.00% | 1,035,227 |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 572,123 |
| Sep 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 366,799 |
| Sep 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 205,081 |
| Sep 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.00% | 235,640 |
| Sep 25, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -1.44% | 1,040,937 |
| Sep 24, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | -2.37% | 3,919,292 |
| Sep 23, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.42% | 381,625 |
| Sep 22, 2025 | 67.15 | 67.15 | 66.00 | 66.00 | 66.00 | -4.49% | 3,815,901 |
| Sep 19, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.14% | 280,317 |
| Sep 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 193,453 |
| Sep 17, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | 1.32% | 3,905,429 |
| Sep 16, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.41% | 1,899,636 |
| Sep 15, 2025 | 66.90 | 67.15 | 66.90 | 67.15 | 67.15 | -8.01% | 67,170,230 |
| Sep 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 152,838 |
| Sep 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 356,160 |
| Sep 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 376,927 |
| Sep 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 219,347 |