University Press Plc (NGX:UPL)
Nigeria · Delayed Price · Currency is NGN 6.20
-0.20 (-3.13%)
At close: May 25, 2026
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.30 | 6.40 | 6.20 | 6.40 | 6.40 | 6.67% | 2,701,274 |
| May 21, 2026 | 6.45 | 6.45 | 6.45 | 6.00 | 6.00 | 1.69% | 7,830,465 |
| May 20, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 9.26% | 2,558,409 |
| May 19, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 8.00% | 1,885,018 |
| May 18, 2026 | 5.15 | 5.50 | 5.15 | 5.00 | 5.00 | - | 1,466,860 |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 1,466,860 |
| May 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 471,202 |
| May 13, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 9.09% | 3,734,592 |
| May 12, 2026 | 4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 10.00% | 2,833,863 |
| May 11, 2026 | 4.45 | 4.45 | 4.00 | 4.00 | 4.00 | -9.09% | 5,316,239 |
| May 8, 2026 | 4.10 | 4.40 | 4.05 | 4.40 | 4.40 | -2.22% | 2,813,265 |
| May 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 1,830,907 |
| May 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300,278 |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 182,229 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 432,356 |
| Apr 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 927,310 |
| Apr 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 339,892 |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 558,857 |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 132,751 |
| Apr 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 361,673 |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 123,661 |
| Apr 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 1,057,563 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 153,244 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 235,946 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 213,489 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 287,014 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,160,748 |
| Apr 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 102,277 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 252,316 |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 595,056 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 76,970 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 242,160 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 132,315 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 42,452 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 39,212 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 206,172 |
| Mar 30, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | 1,179,467 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 69,370 |
| Mar 26, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -9.17% | 1,608,536 |
| Mar 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 109,812 |
| Mar 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 254,636 |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 322,461 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 659,512 |
| Mar 17, 2026 | 5.90 | 6.10 | 5.65 | 5.80 | 5.80 | -3.33% | 2,566,065 |
| Mar 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 1,897,791 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 420,896 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 134,755 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 351,361 |
| Mar 10, 2026 | 5.35 | 5.40 | 5.00 | 5.00 | 5.00 | -6.54% | 10,979,320 |
| Mar 9, 2026 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | -4.46% | 1,104,512 |