UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 179.00
0.00 (0.00%)
At close: Jul 31, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 188,178 |
| Jul 30, 2026 | 175.00 | 179.00 | 170.00 | 179.00 | 179.00 | -1.70% | 3,305,307 |
| Jul 29, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - | 364,969 |
| Jul 28, 2026 | 182.65 | 182.65 | 182.10 | 182.10 | 182.10 | -1.27% | 1,315,896 |
| Jul 27, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - | 257,798 |
| Jul 24, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - | 157,188 |
| Jul 23, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | - | 949,577 |
| Jul 22, 2026 | 185.00 | 185.00 | 184.00 | 184.45 | 184.45 | -7.75% | 1,844,405 |
| Jul 21, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - | 1,451,268 |
| Jul 20, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - | 831,636 |
| Jul 17, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - | 458,963 |
| Jul 16, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - | 1,118,997 |
| Jul 15, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - | 237,735 |
| Jul 14, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - | 657,645 |
| Jul 13, 2026 | 189.90 | 199.95 | 189.90 | 199.95 | 199.95 | 8.11% | 1,592,552 |
| Jul 10, 2026 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | 1.07% | 1,085,020 |
| Jul 9, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 1,612,258 |
| Jul 8, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.08% | 1,447,875 |
| Jul 7, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 824,387 |
| Jul 6, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 940,182 |
| Jul 3, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,097,540 |
| Jul 2, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 556,843 |
| Jul 1, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 998,144 |
| Jun 30, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 678,578 |
| Jun 29, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 2,389,479 |
| Jun 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 348,378 |
| Jun 25, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 191,456 |
| Jun 24, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 998,311 |
| Jun 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 4,809,138 |
| Jun 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 844,085 |
| Jun 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,455,191 |
| Jun 18, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 455,085 |
| Jun 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 4,514,036 |
| Jun 16, 2026 | 177.40 | 177.40 | 177.40 | 185.00 | 185.00 | 2.21% | 49,371,070 |
| Jun 15, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.55% | 311,326 |
| Jun 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.11% | 889,649 |
| Jun 10, 2026 | 187.35 | 188.85 | 187.35 | 188.85 | 187.85 | 2.16% | 1,234,424 |
| Jun 9, 2026 | 175.00 | 184.85 | 175.00 | 184.85 | 183.87 | 0.19% | 1,167,320 |
| Jun 8, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 183.52 | 2.10% | 3,173,505 |
| Jun 5, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 179.74 | 3.32% | 477,159 |
| Jun 4, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 173.97 | -4.43% | 2,022,201 |
| Jun 3, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | - | 443,307 |
| Jun 2, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | - | 452,709 |
| Jun 1, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | - | 501,833 |
| May 29, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | - | 1,935,192 |
| May 26, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | - | 1,165,903 |
| May 25, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | -3.66% | 4,443,938 |
| May 22, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 188.94 | - | 737,759 |
| May 21, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 188.94 | 3.80% | 1,099,551 |
| May 20, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.03 | -3.68% | 11,608,410 |