Academy Press Plc (NGX:ACADEMY)
Nigeria
· Delayed Price · Currency is NGN 8.40
0.00 (0.00%)
At close: Mar 6, 2026
Academy Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 113,013 |
| Mar 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 122,048 |
| Mar 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 232,268 |
| Mar 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 264,007 |
| Mar 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 488,961 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 294,324 |
| Feb 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 320,232 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 801,272 |
| Feb 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 620,831 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 697,712 |
| Feb 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 415,369 |
| Feb 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 349,353 |
| Feb 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 225,003 |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 478,833 |
| Feb 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 329,849 |
| Feb 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 273,470 |
| Feb 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 790,144 |
| Feb 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 279,327 |
| Feb 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | 981,424 |
| Feb 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 1,360,866 |
| Feb 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 446,200 |
| Feb 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 65,774 |
| Feb 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 303,884 |
| Feb 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 120,509 |
| Feb 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 1,910,733 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 297,274 |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 621,435 |
| Jan 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 375,780 |
| Jan 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 116,404 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 260,597 |
| Jan 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 231,934 |
| Jan 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 805,928 |
| Jan 21, 2026 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | 6.67% | 2,131,173 |
| Jan 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 244,905 |
| Jan 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 257,474 |
| Jan 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 584,392 |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 434,502 |
| Jan 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | 366,601 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 656,156 |
| Jan 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 114,620 |
| Jan 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 49,823 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 211,203 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 72,020 |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 598,334 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 291,452 |
| Jan 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 69,479 |
| Dec 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 25,593 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 68,190 |
| Dec 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 54,948 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 5,196 |
| Dec 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 119,850 |
| Dec 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 709,699 |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 22,095 |
| Dec 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 74,793 |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 23,941 |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 284,947 |
| Dec 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 21,201 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 29,384 |
| Dec 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 24,611 |
| Dec 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 20,858 |
| Dec 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 71,762 |
| Dec 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 329,380 |
| Dec 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 122,294 |
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 64,913 |
| Dec 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 36,685 |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 166,912 |
| Dec 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 80,070 |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 9.70% | 1,017,881 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 46,451 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 107,782 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 92,745 |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 180,003 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 12,067 |
| Nov 20, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 225,766 |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 79,462 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 94,506 |
| Nov 17, 2025 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | -0.74% | 573,136 |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 86,670 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 118,002 |
| Nov 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 183,567 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | 1,132,227 |
| Nov 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 130,913 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 134,829 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 221,748 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 153,007 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 81,137 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 176,190 |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.82% | 314,727 |
| Oct 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 218,276 |
| Oct 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 88,636 |
| Oct 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 93,362 |
| Oct 27, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 267,977 |
| Oct 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 149,229 |
| Oct 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 68,710 |
| Oct 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 180,989 |
| Oct 21, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 167,142 |
| Oct 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 564,882 |
| Oct 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% | 293,439 |
| Oct 16, 2025 | 7.88 | 7.88 | 7.88 | 8.00 | 7.88 | - | 274,964 |
| Oct 15, 2025 | 7.20 | 8.00 | 7.20 | 8.00 | 7.88 | - | 774,505 |