Academy Press Plc (NGX:ACADEMY)
Nigeria
· Delayed Price · Currency is NGN 7.35
0.00 (0.00%)
At close: Dec 5, 2025
Academy Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 520,629 |
| Oct 13, 2025 | 7.88 | 7.88 | 7.88 | 8.00 | 7.88 | - | 215,640 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 2.67% | 871,236 |
| Oct 9, 2025 | 7.67 | 7.67 | 7.67 | 7.79 | 7.67 | - | 158,348 |
| Oct 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.67 | -2.60% | 391,574 |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 627,666 |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.16% | 1,717,831 |
| Oct 3, 2025 | 7.79 | 7.79 | 7.79 | 7.91 | 7.78 | - | 1,009,394 |
| Oct 2, 2025 | 7.79 | 7.79 | 7.79 | 7.91 | 7.78 | - | 420,022 |
| Sep 30, 2025 | 7.79 | 7.79 | 7.79 | 7.91 | 7.78 | - | 413,899 |
| Sep 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | 2.59% | 351,609 |
| Sep 26, 2025 | 7.59 | 7.59 | 7.59 | 7.71 | 7.59 | - | 128,733 |
| Sep 25, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | 0.53% | 834,067 |
| Sep 24, 2025 | 7.55 | 7.55 | 7.55 | 7.67 | 7.55 | - | 73,570 |
| Sep 23, 2025 | 7.71 | 7.71 | 7.67 | 7.67 | 7.55 | -4.66% | 406,662 |
| Sep 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.92 | 0.52% | 818,227 |
| Sep 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 0.63% | 587,247 |
| Sep 18, 2025 | 7.83 | 7.95 | 7.83 | 7.95 | 7.83 | 2.58% | 945,039 |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 5.08% | 335,301 |
| Sep 16, 2025 | 7.26 | 7.26 | 7.26 | 7.38 | 7.26 | - | 93,955 |
| Sep 15, 2025 | 7.26 | 7.26 | 7.26 | 7.38 | 7.26 | - | 119,299 |
| Sep 12, 2025 | 7.26 | 7.26 | 7.26 | 7.38 | 7.26 | - | 226,782 |
| Sep 11, 2025 | 7.26 | 7.26 | 7.26 | 7.38 | 7.26 | - | 249,369 |
| Sep 10, 2025 | 7.26 | 7.26 | 7.26 | 7.38 | 7.26 | - | 64,712 |
| Sep 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | 2.90% | 601,065 |
| Sep 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.05 | -9.94% | 720,816 |
| Sep 4, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.83 | - | 428,676 |
| Sep 3, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.83 | - | 166,372 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.83 | - | 77,164 |
| Sep 1, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.83 | - | 396,452 |
| Aug 29, 2025 | 8.00 | 8.00 | 7.96 | 7.96 | 7.83 | 6.11% | 1,523,113 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | - | 777,015 |
| Aug 27, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 206,775 |
| Aug 26, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 357,334 |
| Aug 25, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 315,130 |
| Aug 22, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 235,393 |
| Aug 21, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 193,984 |
| Aug 20, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 576,122 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | 8.43% | 377,863 |
| Aug 18, 2025 | 6.81 | 6.81 | 6.81 | 6.92 | 6.81 | - | 191,773 |
| Aug 15, 2025 | 6.81 | 6.81 | 6.81 | 6.92 | 6.81 | - | 208,057 |
| Aug 14, 2025 | 6.81 | 6.81 | 6.81 | 6.92 | 6.81 | - | 833,878 |
| Aug 13, 2025 | 6.81 | 6.81 | 6.81 | 6.92 | 6.81 | - | 467,095 |
| Aug 12, 2025 | 6.75 | 6.92 | 6.75 | 6.92 | 6.81 | -7.77% | 1,280,107 |
| Aug 11, 2025 | 7.38 | 7.38 | 7.38 | 7.50 | 7.38 | - | 782,461 |
| Aug 8, 2025 | 7.58 | 7.58 | 7.50 | 7.50 | 7.38 | -1.09% | 961,471 |
| Aug 7, 2025 | 7.63 | 7.63 | 7.58 | 7.58 | 7.46 | 1.11% | 1,183,650 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.38 | 0.56% | 1,060,552 |
| Aug 5, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.34 | -9.60% | 1,818,042 |
| Aug 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | -10.00% | 764,402 |
| Aug 1, 2025 | 8.45 | 9.17 | 8.45 | 9.17 | 9.02 | -2.30% | 1,196,785 |
| Jul 31, 2025 | 9.24 | 9.24 | 9.24 | 9.38 | 9.24 | - | 625,063 |
| Jul 30, 2025 | 9.24 | 9.24 | 9.24 | 9.38 | 9.24 | - | 1,432,569 |
| Jul 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.24 | 9.96% | 3,498,421 |
| Jul 28, 2025 | 7.34 | 8.53 | 7.34 | 8.53 | 8.40 | 9.99% | 5,049,778 |
| Jul 25, 2025 | 7.38 | 7.76 | 7.38 | 7.76 | 7.64 | 9.92% | 2,545,099 |
| Jul 24, 2025 | 6.67 | 7.06 | 6.67 | 7.06 | 6.95 | 9.99% | 4,960,434 |
| Jul 23, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | 10.01% | 2,556,888 |
| Jul 22, 2025 | 5.74 | 5.74 | 5.74 | 5.83 | 5.74 | - | 558,016 |
| Jul 21, 2025 | 5.74 | 5.74 | 5.74 | 5.83 | 5.74 | - | 258,334 |
| Jul 18, 2025 | 5.63 | 5.83 | 5.63 | 5.83 | 5.74 | -6.67% | 1,876,436 |
| Jul 17, 2025 | 6.75 | 6.75 | 6.25 | 6.25 | 6.15 | -9.97% | 760,286 |