University Press Plc (NGX:UPL)
Nigeria · Delayed Price · Currency is NGN 5.99
0.00 (0.00%)
At close: Sep 12, 2025
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 91,832 |
| Sep 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 113,413 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 8.91% | 1,243,793 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 608,039 |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 98,145 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 476,155 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.72% | 559,125 |
| Sep 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 274,375 |
| Aug 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 142,066 |
| Aug 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 187,189 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 73,623 |
| Aug 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 263,088 |
| Aug 25, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -12.06% | 681,458 |
| Aug 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | - | 1,193,645 |
| Aug 21, 2025 | 6.31 | 6.45 | 6.30 | 6.30 | 6.15 | -10.00% | 1,007,125 |
| Aug 20, 2025 | 6.83 | 6.83 | 6.83 | 7.00 | 6.83 | - | 526,749 |
| Aug 19, 2025 | 6.83 | 6.83 | 6.83 | 7.00 | 6.83 | - | 347,147 |
| Aug 18, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 6.83 | 7.69% | 637,790 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | -4.55% | 460,333 |
| Aug 14, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.65 | -8.34% | 1,119,012 |
| Aug 13, 2025 | 6.51 | 7.43 | 6.50 | 7.43 | 7.25 | 9.91% | 4,525,402 |
| Aug 12, 2025 | 6.00 | 6.76 | 6.00 | 6.76 | 6.60 | 9.92% | 2,907,736 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.15 | 6.00 | - | 274,617 |
| Aug 8, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.00 | 9.63% | 1,125,818 |
| Aug 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | 10.00% | 494,552 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.98 | 5.10 | 4.98 | - | 118,670 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 5.10 | 4.98 | - | 392,036 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - | 246,513 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.10 | 5.10 | 4.98 | -9.73% | 908,002 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | -0.88% | 550,681 |
| Jul 30, 2025 | 5.60 | 5.98 | 5.60 | 5.70 | 5.56 | - | 2,009,701 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | - | 1,045,921 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -3.55% | 792,517 |
| Jul 25, 2025 | 5.77 | 5.77 | 5.77 | 5.91 | 5.77 | 4.60% | 782,855 |
| Jul 24, 2025 | 5.60 | 5.65 | 5.59 | 5.65 | 5.52 | -5.83% | 2,185,723 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -2.44% | 1,166,322 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | 9.82% | 604,461 |
| Jul 21, 2025 | 5.82 | 5.82 | 5.60 | 5.60 | 5.47 | -3.45% | 890,930 |
| Jul 18, 2025 | 5.66 | 5.66 | 5.66 | 5.80 | 5.66 | - | 144,344 |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -4.13% | 469,150 |
| Jul 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.91 | -0.17% | 592,831 |
| Jul 14, 2025 | 6.60 | 6.60 | 6.06 | 6.06 | 5.92 | -9.55% | 2,289,009 |
| Jul 11, 2025 | 6.25 | 6.70 | 6.25 | 6.70 | 6.54 | 7.20% | 1,743,340 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.10 | 6.25 | 6.10 | - | 561,141 |
| Jul 9, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.10 | -0.48% | 2,943,542 |
| Jul 8, 2025 | 5.99 | 6.28 | 5.99 | 6.28 | 6.13 | 8.28% | 1,980,145 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.51 | 5.80 | 5.66 | -4.76% | 1,851,287 |
| Jul 4, 2025 | 5.95 | 5.95 | 5.95 | 6.09 | 5.95 | - | 635,201 |
| Jul 3, 2025 | 6.00 | 6.09 | 6.00 | 6.09 | 5.95 | 9.93% | 3,778,434 |
| Jul 2, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.41 | 9.92% | 5,033,053 |