UAC of Nigeria PLC (NGX:UACN)
Nigeria · Delayed Price · Currency is NGN 177.85
0.00 (0.00%)
At close: Aug 21, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |