UPDC Plc (NGX:UPDC)
Nigeria · Delayed Price · Currency is NGN 5.40
0.00 (0.00%)
At close: Aug 1, 2025
UPDC Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.35 | 5.40 | 5.03 | 5.40 | 5.40 | - | 10,105,680 |
| Jul 31, 2025 | 5.20 | 5.53 | 5.01 | 5.40 | 5.40 | -2.35% | 8,840,407 |
| Jul 30, 2025 | 5.68 | 5.70 | 5.50 | 5.53 | 5.53 | 0.55% | 6,216,311 |
| Jul 29, 2025 | 5.40 | 5.68 | 5.30 | 5.50 | 5.50 | 5.77% | 9,012,142 |
| Jul 28, 2025 | 4.99 | 5.22 | 4.94 | 5.20 | 5.20 | 4.00% | 8,085,970 |
| Jul 25, 2025 | 4.84 | 5.00 | 4.75 | 5.00 | 5.00 | 3.09% | 8,097,183 |
| Jul 24, 2025 | 4.75 | 4.90 | 4.70 | 4.85 | 4.85 | 3.19% | 3,123,969 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.59 | 4.70 | 4.70 | -4.08% | 5,215,124 |
| Jul 22, 2025 | 4.85 | 4.97 | 4.65 | 4.90 | 4.90 | 3.16% | 13,713,460 |
| Jul 21, 2025 | 4.85 | 4.97 | 4.60 | 4.75 | 4.75 | -1.86% | 6,361,213 |
| Jul 18, 2025 | 4.60 | 4.84 | 4.60 | 4.84 | 4.84 | 10.00% | 5,451,582 |
| Jul 17, 2025 | 4.40 | 4.64 | 4.26 | 4.40 | 4.40 | -4.35% | 11,385,450 |
| Jul 16, 2025 | 4.70 | 4.70 | 4.20 | 4.60 | 4.60 | -0.86% | 6,910,966 |
| Jul 14, 2025 | 4.95 | 5.29 | 4.40 | 4.64 | 4.64 | -4.13% | 16,753,330 |
| Jul 11, 2025 | 5.00 | 5.08 | 4.70 | 4.84 | 4.84 | 4.76% | 16,711,900 |
| Jul 10, 2025 | 4.15 | 4.62 | 4.15 | 4.62 | 4.62 | 10.00% | 13,634,910 |
| Jul 9, 2025 | 4.36 | 4.36 | 4.16 | 4.20 | 4.20 | -3.67% | 3,832,462 |
| Jul 8, 2025 | 4.35 | 4.45 | 4.05 | 4.36 | 4.36 | 0.23% | 13,191,480 |
| Jul 7, 2025 | 4.74 | 4.74 | 4.27 | 4.35 | 4.35 | -8.23% | 25,393,520 |
| Jul 4, 2025 | 4.74 | 4.74 | 4.50 | 4.74 | 4.74 | 9.98% | 22,099,660 |
| Jul 3, 2025 | 4.31 | 4.31 | 4.30 | 4.31 | 4.31 | 9.95% | 14,876,550 |
| Jul 2, 2025 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 9.80% | 7,036,239 |
| Jul 1, 2025 | 3.50 | 3.57 | 3.00 | 3.57 | 3.57 | 9.85% | 38,509,830 |
| Jun 30, 2025 | 3.59 | 3.80 | 3.25 | 3.25 | 3.25 | -7.67% | 17,678,400 |
| Jun 27, 2025 | 3.59 | 3.59 | 3.30 | 3.52 | 3.52 | -2.22% | 9,733,136 |
| Jun 26, 2025 | 3.61 | 3.70 | 3.30 | 3.60 | 3.60 | -0.28% | 17,768,320 |
| Jun 25, 2025 | 3.30 | 3.61 | 3.15 | 3.61 | 3.61 | 9.39% | 11,464,320 |
| Jun 24, 2025 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 12,268,190 |
| Jun 23, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 8,820,894 |
| Jun 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,910,949 |
| Jun 19, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | - | 1,942,855 |
| Jun 18, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.91% | 793,174 |
| Jun 17, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 4.75% | 2,326,129 |
| Jun 16, 2025 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 1,691,388 |
| Jun 13, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 5,084,256 |
| Jun 11, 2025 | 3.03 | 3.10 | 3.00 | 3.04 | 3.04 | 0.66% | 4,612,584 |
| Jun 10, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 2,729,679 |
| Jun 5, 2025 | 3.02 | 3.02 | 2.71 | 3.01 | 3.01 | 0.67% | 6,639,307 |
| Jun 4, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 2.05% | 1,183,572 |
| Jun 3, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -1.01% | 1,970,735 |
| Jun 2, 2025 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | -4.82% | 1,604,214 |
| May 30, 2025 | 3.04 | 3.11 | 2.94 | 3.11 | 3.11 | 5.07% | 4,075,139 |
| May 29, 2025 | 3.10 | 3.10 | 2.80 | 2.96 | 2.96 | -2.95% | 10,291,850 |
| May 28, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | 1.33% | 3,615,191 |
| May 27, 2025 | 3.00 | 3.12 | 3.00 | 3.01 | 3.01 | -3.22% | 3,685,023 |
| May 26, 2025 | 3.02 | 3.11 | 3.00 | 3.11 | 3.11 | 3.67% | 4,611,709 |
| May 23, 2025 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -3.85% | 5,495,385 |
| May 22, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | 0.65% | 5,068,956 |
| May 21, 2025 | 3.05 | 3.12 | 3.05 | 3.10 | 3.10 | 2.31% | 2,404,427 |
| May 20, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.66% | 3,282,614 |