UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 185.00
0.00 (0.00%)
At close: Jun 22, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.99 | -4.98% | 2,773,488 |
| May 18, 2026 | 180.05 | 190.00 | 180.05 | 199.95 | 198.89 | - | 3,024,032 |
| May 15, 2026 | 199.95 | 199.95 | 199.95 | 199.95 | 198.89 | - | 3,024,032 |
| May 14, 2026 | 199.25 | 200.00 | 199.25 | 199.95 | 198.89 | -0.02% | 2,584,485 |
| May 13, 2026 | 191.00 | 203.95 | 191.00 | 200.00 | 198.94 | 7.61% | 6,593,462 |
| May 12, 2026 | 185.00 | 186.00 | 185.00 | 185.85 | 184.87 | 2.12% | 2,537,232 |
| May 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.04 | 6.43% | 1,928,797 |
| May 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.09 | -10.00% | 1,800,634 |
| May 7, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.99 | - | 1,229,273 |
| May 6, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.99 | - | 1,236,373 |
| May 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 188.99 | - | 1,165,624 |
| May 4, 2026 | 196.00 | 196.00 | 189.00 | 190.00 | 188.99 | 4.68% | 4,511,678 |
| Apr 30, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 180.54 | 10.00% | 3,563,686 |
| Apr 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.13 | 10.00% | 9,777,962 |
| Apr 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.21 | 5.63% | 2,489,068 |
| Apr 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.25 | - | 1,546,247 |
| Apr 24, 2026 | 143.00 | 146.30 | 134.00 | 142.00 | 141.25 | 6.69% | 7,509,061 |
| Apr 23, 2026 | 132.90 | 133.10 | 132.90 | 133.10 | 132.40 | 10.00% | 3,278,751 |
| Apr 22, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 120.36 | 10.00% | 1,240,757 |
| Apr 21, 2026 | 107.95 | 110.00 | 104.10 | 110.00 | 109.42 | 7.84% | 1,835,153 |
| Apr 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | 2.00% | 1,231,619 |
| Apr 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.47 | - | 985,900 |
| Apr 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.47 | - | 475,812 |
| Apr 15, 2026 | 103.00 | 109.95 | 100.00 | 100.00 | 99.47 | -4.76% | 2,509,495 |
| Apr 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - | 793,264 |
| Apr 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - | 517,253 |
| Apr 10, 2026 | 104.90 | 105.00 | 102.00 | 105.00 | 104.44 | 6.06% | 755,836 |
| Apr 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.48 | - | 275,771 |
| Apr 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.48 | - | 550,746 |