UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 121.00
+11.00 (10.00%)
At close: Apr 22, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 10.00% | 1,240,757 |
| Apr 21, 2026 | 107.95 | 110.00 | 104.10 | 110.00 | 110.00 | 7.84% | 1,835,153 |
| Apr 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 1,231,619 |
| Apr 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 985,900 |
| Apr 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 475,812 |
| Apr 15, 2026 | 103.00 | 109.95 | 100.00 | 100.00 | 100.00 | -4.76% | 2,509,495 |
| Apr 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 793,264 |
| Apr 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 517,253 |
| Apr 10, 2026 | 104.90 | 105.00 | 102.00 | 105.00 | 105.00 | 6.06% | 755,836 |
| Apr 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 275,771 |
| Apr 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 550,746 |
| Apr 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 327,103 |
| Apr 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 401,361 |
| Apr 1, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 262,783 |
| Mar 31, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 274,765 |
| Mar 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 411,770 |
| Mar 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 61,358 |
| Mar 26, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 182,661 |
| Mar 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 298,900 |
| Mar 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 294,695 |
| Mar 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 996,496 |
| Mar 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.49% | 1,913,451 |
| Mar 17, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 622,807 |
| Mar 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.44% | 982,595 |
| Mar 13, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 260,482 |
| Mar 12, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.68% | 782,119 |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 104.25 | 104.25 | -9.97% | 1,179,285 |
| Mar 10, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 1,820,791 |
| Mar 9, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 312,461 |
| Mar 6, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 457,472 |
| Mar 5, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.70% | 2,686,076 |
| Mar 4, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 7.78% | 7,692,637 |
| Mar 3, 2026 | 105.00 | 106.70 | 105.00 | 106.70 | 106.70 | 10.00% | 2,781,266 |
| Mar 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | 2,815,591 |
| Feb 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | 2,428,558 |
| Feb 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 148,077 |
| Feb 25, 2026 | 100.20 | 100.20 | 100.00 | 100.00 | 100.00 | -5.62% | 1,245,695 |
| Feb 24, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - | 508,983 |
| Feb 23, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - | 763,893 |
| Feb 20, 2026 | 108.90 | 108.90 | 105.95 | 105.95 | 105.95 | 7.02% | 2,480,121 |
| Feb 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.80% | 817,708 |
| Feb 18, 2026 | 96.05 | 96.30 | 96.00 | 96.30 | 96.30 | -0.72% | 5,377,092 |
| Feb 17, 2026 | 101.75 | 101.75 | 94.10 | 97.00 | 97.00 | 4.86% | 1,977,891 |
| Feb 16, 2026 | 92.25 | 93.00 | 92.25 | 92.50 | 92.50 | 0.54% | 6,177,387 |
| Feb 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,457,741 |
| Feb 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.11% | 897,032 |
| Feb 11, 2026 | 92.10 | 92.10 | 92.00 | 92.10 | 92.10 | -0.54% | 3,929,816 |
| Feb 10, 2026 | 92.50 | 92.60 | 92.50 | 92.60 | 92.60 | 2.43% | 2,431,596 |
| Feb 9, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - | 1,140,864 |
| Feb 6, 2026 | 90.00 | 90.40 | 90.00 | 90.40 | 90.40 | -2.27% | 1,629,606 |