UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 185.85
+3.85 (2.12%)
At close: May 12, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 185.00 | 186.00 | 185.00 | 185.85 | 185.85 | 2.12% | 2,537,232 |
| May 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 6.43% | 1,928,797 |
| May 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -10.00% | 1,800,634 |
| May 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,229,273 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,236,373 |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 1,165,624 |
| May 4, 2026 | 196.00 | 196.00 | 189.00 | 190.00 | 190.00 | 4.68% | 4,511,678 |
| Apr 30, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 10.00% | 3,563,686 |
| Apr 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 10.00% | 9,777,962 |
| Apr 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5.63% | 2,489,068 |
| Apr 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,546,247 |
| Apr 24, 2026 | 143.00 | 146.30 | 134.00 | 142.00 | 142.00 | 6.69% | 7,509,061 |
| Apr 23, 2026 | 132.90 | 133.10 | 132.90 | 133.10 | 133.10 | 10.00% | 3,278,751 |
| 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 |