University Press Plc (NGX:UPL)
Nigeria · Delayed Price · Currency is NGN 5.00
-0.50 (-9.09%)
At close: Sep 4, 2026
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 462,633 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 165,286 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 236,780 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 66,081 |
| Aug 28, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.52 | 8.57% | 519,563 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 77,711 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 101,125 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | 9.38% | 378,931 |
| Aug 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | - | 156,301 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | - | 153,203 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | - | 50,319 |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | -1.03% | 163,151 |
| Aug 17, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.70 | -9.35% | 2,037,561 |
| Aug 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 82,032 |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 137,846 |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 35,209 |
| Aug 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 167,278 |
| Aug 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 149,480 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 31,066 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 31,685 |
| Aug 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 595,060 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 59,833 |
| Aug 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - | 297,382 |
| Jul 31, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.18 | 0.94% | 431,853 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | 2.91% | 774,671 |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | -2.83% | 566,721 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | - | 158,232 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | - | 98,547 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | - | 384,051 |
| Jul 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | - | 39,516 |
| Jul 22, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.13 | 8.16% | 441,038 |
| Jul 21, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.75 | -2.00% | 958,400 |
| Jul 20, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 4.84 | -4.76% | 1,492,591 |
| Jul 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 1,135,516 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 81,587 |
| Jul 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 493,726 |
| Jul 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 483,526 |
| Jul 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 636,360 |
| Jul 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 501,513 |
| Jul 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 404,956 |
| Jul 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | - | 7,877 |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.08 | 1.94% | 293,605 |
| Jul 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | 9.57% | 1,039,886 |
| Jul 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | - | 31,028 |
| Jul 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | -4.08% | 335,020 |
| Jul 1, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.75 | - | 1,278,464 |
| Jun 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | -4.85% | 269,913 |
| Jun 29, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 4.99 | -9.65% | 1,193,234 |
| Jun 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | - | 23,243 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.52 | - | 80,098 |