UPDC Plc (NGX:UPDC)
Nigeria · Delayed Price · Currency is NGN 4.350
0.00 (0.00%)
At close: May 25, 2026
UPDC Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.25 | 4.40 | 4.15 | 4.35 | 4.35 | 7.41% | 9,368,556 |
| May 21, 2026 | 4.30 | 4.45 | 4.05 | 4.05 | 4.05 | -8.99% | 13,022,860 |
| May 20, 2026 | 4.50 | 4.50 | 4.30 | 4.45 | 4.45 | 5.95% | 6,134,719 |
| May 19, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | -1.18% | 5,960,555 |
| May 18, 2026 | 4.25 | 4.45 | 4.00 | 4.25 | 4.25 | - | 5,923,853 |
| May 15, 2026 | 4.30 | 4.45 | 4.20 | 4.25 | 4.25 | - | 5,923,853 |
| May 14, 2026 | 4.40 | 4.65 | 4.25 | 4.25 | 4.25 | - | 16,436,710 |
| May 13, 2026 | 4.25 | 4.25 | 4.15 | 4.25 | 4.25 | - | 10,538,140 |
| May 12, 2026 | 4.00 | 4.30 | 4.00 | 4.25 | 4.25 | - | 8,943,576 |
| May 11, 2026 | 4.30 | 4.35 | 4.00 | 4.25 | 4.25 | -1.16% | 14,363,750 |
| May 8, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -8.51% | 3,212,995 |
| May 7, 2026 | 4.55 | 4.75 | 4.55 | 4.70 | 4.70 | 6.82% | 4,377,512 |
| May 6, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | - | 1,641,009 |
| May 5, 2026 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | -1.12% | 2,257,821 |
| May 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -9.18% | 2,372,732 |
| Apr 30, 2026 | 4.70 | 4.95 | 4.55 | 4.90 | 4.90 | - | 9,611,573 |
| Apr 29, 2026 | 4.90 | 4.95 | 4.30 | 4.90 | 4.90 | 4.26% | 3,471,330 |
| Apr 28, 2026 | 4.45 | 4.70 | 4.30 | 4.70 | 4.70 | - | 3,956,292 |
| Apr 27, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 6.82% | 1,875,346 |
| Apr 24, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 7,641,917 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -3.38% | 2,362,251 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.15 | 4.15 | 4.14 | -1.19% | 1,677,168 |
| Apr 21, 2026 | 4.20 | 4.35 | 4.20 | 4.20 | 4.19 | -6.67% | 4,471,910 |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 1,861,788 |
| Apr 17, 2026 | 4.65 | 4.75 | 4.50 | 4.50 | 4.49 | -8.16% | 3,797,402 |
| Apr 16, 2026 | 4.65 | 5.05 | 4.65 | 4.90 | 4.89 | -1.01% | 4,221,576 |
| Apr 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 3.12% | 745,453 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 9.09% | 1,401,244 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.39 | -3.30% | 1,012,986 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 8.33% | 1,245,223 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -6.67% | 1,034,015 |
| Apr 8, 2026 | 4.25 | 4.50 | 4.20 | 4.50 | 4.49 | 7.14% | 3,066,544 |
| Apr 7, 2026 | 4.50 | 4.55 | 4.20 | 4.20 | 4.19 | -9.68% | 3,943,988 |
| Apr 2, 2026 | 4.60 | 4.65 | 4.55 | 4.65 | 4.64 | - | 4,096,017 |
| Apr 1, 2026 | 4.70 | 4.90 | 4.65 | 4.65 | 4.64 | -5.10% | 3,079,998 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 894,407 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 851,668 |
| Mar 27, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.89 | 1.03% | 1,396,927 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | -1.02% | 1,385,392 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.89 | -1.01% | 2,546,758 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.94 | -3.88% | 2,426,837 |
| Mar 23, 2026 | 5.00 | 5.15 | 4.90 | 5.15 | 5.14 | 0.98% | 4,541,982 |
| Mar 18, 2026 | 5.15 | 5.15 | 4.95 | 5.10 | 5.09 | - | 2,351,072 |
| Mar 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.09 | - | 2,806,006 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.09 | 2.00% | 2,168,935 |
| Mar 13, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.99 | - | 1,655,239 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 4.99 | 1.01% | 2,109,317 |
| Mar 11, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.94 | -1.00% | 1,826,724 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 4.99 | - | 4,876,999 |
| Mar 9, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.99 | - | 6,836,258 |