UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 67.15
-5.85 (-8.01%)
At close: Sep 15, 2025
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 175,351 |
| Sep 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 261,261 |
| Sep 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,492,023 |
| Sep 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,362,423 |
| Sep 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 703,899 |
| Aug 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2,174,136 |
| Aug 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2,290,174 |
| Aug 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,715,478 |
| Aug 26, 2025 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -8.69% | 1,367,655 |
| Aug 25, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 175,261 |
| Aug 22, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 1,693,638 |
| Aug 21, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 449,586 |
| Aug 20, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 327,067 |
| Aug 19, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 1,587,262 |
| Aug 18, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 170,218 |
| Aug 15, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 454,935 |
| Aug 14, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.91% | 1,193,374 |
| Aug 13, 2025 | 74.50 | 78.45 | 74.50 | 78.45 | 78.45 | 9.72% | 2,837,671 |
| Aug 12, 2025 | 68.25 | 71.50 | 67.80 | 71.50 | 71.50 | -4.98% | 4,579,868 |
| Aug 11, 2025 | 75.25 | 75.30 | 75.25 | 75.25 | 75.25 | -9.99% | 6,658,664 |
| Aug 8, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 2.58% | 1,826,279 |
| Aug 7, 2025 | 81.00 | 86.90 | 81.00 | 81.50 | 81.50 | -9.44% | 7,982,665 |
| Aug 6, 2025 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | -10.00% | 6,938,915 |
| Aug 5, 2025 | 105.00 | 106.80 | 100.00 | 100.00 | 100.00 | 2.99% | 8,939,721 |
| Aug 4, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 9.97% | 3,190,063 |
| Aug 1, 2025 | 83.00 | 88.30 | 83.00 | 88.30 | 88.30 | 9.96% | 3,527,891 |
| Jul 31, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 10.00% | 1,592,221 |
| Jul 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 9.94% | 2,985,270 |
| Jul 29, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 9.93% | 1,172,045 |
| Jul 28, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 9.92% | 800,980 |
| Jul 25, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 8.81% | 889,994 |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 1,190,859 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 444,595 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 675,419 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.10% | 860,054 |
| Jul 18, 2025 | 49.00 | 50.05 | 49.00 | 50.05 | 50.05 | 2.14% | 1,485,102 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | 942,678 |
| Jul 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 9.55% | 1,155,385 |
| Jul 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,478,049 |
| Jul 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 931,750 |
| Jul 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 492,043 |
| Jul 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 757,531 |
| Jul 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 242,169 |
| Jul 7, 2025 | 36.90 | 43.00 | 36.90 | 43.00 | 43.00 | 5.13% | 2,551,509 |
| Jul 4, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 351,612 |