University Press Plc (NGX:UPL)
Nigeria · Delayed Price · Currency is NGN 5.10
0.00 (0.00%)
At close: Nov 17, 2025
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 9.80% | 818,652 |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,106,691 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 151,900 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 473,533 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 554,336 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 473,374 |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 770,272 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,791,801 |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 379,067 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 2,036,217 |
| Nov 4, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,298,417 |
| Nov 3, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -0.79% | 982,336 |
| Oct 31, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 199,662 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -8.36% | 2,470,681 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,269,187 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,105,690 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,969,015 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 126,863 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,474 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 256,118 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 162,400 |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 69,334 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 161,492 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100,519 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 690,840 |
| Oct 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 94,961 |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 115,106 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 6,170 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 159,884 |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 153,637 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 687,510 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 87,912 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 83,360 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 45,017 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 68,508 |
| Sep 29, 2025 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -9.85% | 2,502,180 |
| Sep 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 173,441 |
| Sep 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 115,870 |
| Sep 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 38,994 |
| Sep 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 24,754 |
| Sep 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 84,459 |
| Sep 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 100,796 |
| Sep 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 141,305 |
| Sep 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 95,111 |
| Sep 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 282,272 |
| Sep 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1,093,166 |
| Sep 12, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 79,063 |
| 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 |