UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 181.00
0.00 (0.00%)
At close: Oct 2, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 1,154,508 |
| Sep 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 1,554,372 |
| Sep 28, 2026 | 178.10 | 181.00 | 178.10 | 181.00 | 181.00 | 3.19% | 1,016,723 |
| Sep 25, 2026 | 177.00 | 177.00 | 175.00 | 175.40 | 175.40 | 1.98% | 2,850,873 |
| Sep 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 417,958 |
| Sep 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 675,974 |
| Sep 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.89% | 412,568 |
| Sep 21, 2026 | 171.50 | 173.55 | 171.50 | 173.55 | 173.55 | 3.24% | 1,724,009 |
| Sep 18, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 176,674 |
| Sep 17, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 232,485 |
| Sep 16, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 498,025 |
| Sep 15, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 1,037,755 |
| Sep 14, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 560,474 |
| Sep 11, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 215,237 |
| Sep 10, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 720,847 |
| Sep 9, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - | 780,287 |
| Sep 8, 2026 | 167.65 | 168.10 | 167.65 | 168.10 | 168.10 | -5.51% | 677,308 |
| Sep 7, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - | 303,917 |
| Sep 4, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - | 375,940 |
| Sep 3, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - | 203,671 |
| Sep 2, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - | 172,094 |
| Sep 1, 2026 | 168.05 | 177.90 | 168.05 | 177.90 | 177.90 | 0.03% | 1,125,289 |
| Aug 31, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 262,565 |
| Aug 28, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 851,178 |
| Aug 27, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 5,819,299 |
| Aug 26, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 5,942,730 |
| Aug 24, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 3,239,211 |
| Aug 21, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 254,973 |
| Aug 20, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - | 377,694 |
| Aug 19, 2026 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | 6.56% | 254,721 |
| Aug 18, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - | 738,093 |
| Aug 17, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -1.82% | 735,678 |
| Aug 14, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 122,196 |
| Aug 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 140,443 |
| Aug 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 359,978 |
| Aug 11, 2026 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.80% | 3,566,222 |
| Aug 10, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 0.08% | 756,708 |
| Aug 7, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - | 215,214 |
| Aug 6, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | -0.53% | 815,656 |
| Aug 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 720,407 |
| Aug 4, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 430,203 |
| Aug 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 388,107 |
| 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 |