Learn Africa Plc (NGX:LEARNAFRCA)
Nigeria
· Delayed Price · Currency is NGN 5.74
0.00 (0.00%)
At close: Dec 5, 2025
Learn Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 41,378 |
| Dec 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 184,061 |
| Dec 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 176,260 |
| Dec 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 113,485 |
| Dec 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 67,864 |
| Nov 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 107,870 |
| Nov 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 9.96% | 194,121 |
| Nov 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -10.00% | 387,552 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 31,363 |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 18,878 |
| Nov 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 17,294 |
| Nov 20, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 1,403,954 |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 191,061 |
| Nov 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 242,162 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 68,268 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 29,986 |
| Nov 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 72,900 |
| Nov 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 459,595 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 186,199 |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 236,899 |
| Nov 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 142,532 |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 132,456 |
| Nov 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 117,725 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -9.86% | 638,200 |
| Nov 3, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 203,365 |
| Oct 31, 2025 | 5.31 | 6.49 | 5.31 | 6.49 | 6.49 | 10.00% | 1,284,033 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.92% | 356,006 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 37,079 |
| Oct 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 55,082 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 277,247 |
| Oct 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 92,046 |
| Oct 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 279,051 |
| Oct 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 225,418 |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 322,192 |
| Oct 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 149,707 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 55,791 |
| Oct 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 165,075 |
| Oct 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 227,678 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 69,653 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 164,250 |
| Oct 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 31,394 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 51,127 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 110,210 |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 152,396 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 71,659 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 105,446 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200,370 |
| Sep 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 219,400 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | 235,026 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 73,637 |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 66,066 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 30,090 |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 158,763 |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 147,475 |
| Sep 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 25,174 |
| Sep 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 84,845 |
| Sep 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 149,060 |
| Sep 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,368 |
| Sep 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | 365,076 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.25 | 7.60 | 7.25 | - | 199,131 |
| Sep 11, 2025 | 7.25 | 7.25 | 7.25 | 7.60 | 7.25 | - | 671,268 |
| Sep 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.25 | 4.68% | 1,056,279 |
| Sep 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 6.93 | 2.25% | 598,732 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 6.77 | 1.14% | 560,300 |
| Sep 4, 2025 | 6.70 | 6.70 | 6.70 | 7.02 | 6.70 | - | 200,915 |
| Sep 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.70 | -10.00% | 1,036,767 |
| Sep 2, 2025 | 7.44 | 7.44 | 7.44 | 7.80 | 7.44 | - | 434,639 |
| Sep 1, 2025 | 7.44 | 7.44 | 7.44 | 7.80 | 7.44 | - | 968,139 |
| Aug 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.44 | 9.86% | 1,030,648 |
| Aug 28, 2025 | 6.77 | 6.77 | 6.77 | 7.10 | 6.77 | - | 35,299 |
| Aug 27, 2025 | 6.77 | 6.77 | 6.77 | 7.10 | 6.77 | - | 185,104 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77 | 1.43% | 554,697 |
| Aug 25, 2025 | 6.68 | 6.68 | 6.68 | 7.00 | 6.68 | - | 218,972 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.68 | - | 529,869 |
| Aug 21, 2025 | 6.68 | 6.68 | 6.68 | 7.00 | 6.68 | - | 457,039 |
| Aug 20, 2025 | 6.68 | 6.68 | 6.68 | 7.00 | 6.68 | -9.68% | 815,223 |
| Aug 19, 2025 | 7.39 | 7.39 | 7.39 | 7.75 | 7.39 | - | 315,173 |
| Aug 18, 2025 | 7.39 | 7.39 | 7.39 | 7.75 | 7.39 | - | 166,379 |
| Aug 15, 2025 | 7.39 | 7.39 | 7.39 | 7.75 | 7.39 | - | 322,846 |
| Aug 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | 0.65% | 564,438 |
| Aug 13, 2025 | 7.20 | 7.70 | 7.20 | 7.70 | 7.35 | 10.00% | 1,628,507 |
| Aug 12, 2025 | 7.48 | 7.48 | 7.00 | 7.00 | 6.68 | - | 1,697,776 |
| Aug 11, 2025 | 6.75 | 7.18 | 6.75 | 7.00 | 6.68 | 2.94% | 2,788,038 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.49 | 8.45% | 271,911 |
| Aug 7, 2025 | 5.98 | 5.98 | 5.98 | 6.27 | 5.98 | - | 158,724 |
| Aug 6, 2025 | 6.00 | 6.27 | 6.00 | 6.27 | 5.98 | 10.00% | 1,870,815 |
| Aug 5, 2025 | 5.44 | 5.44 | 5.44 | 5.70 | 5.44 | - | 192,110 |
| Aug 4, 2025 | 5.44 | 5.44 | 5.44 | 5.70 | 5.44 | - | 136,592 |
| Aug 1, 2025 | 5.70 | 5.72 | 5.70 | 5.70 | 5.44 | -9.52% | 2,349,514 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.01 | -10.00% | 5,945,598 |
| Jul 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.68 | 1.01% | 960,955 |
| Jul 29, 2025 | 6.50 | 6.93 | 6.50 | 6.93 | 6.61 | 10.00% | 4,006,788 |
| Jul 28, 2025 | 6.01 | 6.01 | 6.01 | 6.30 | 6.01 | - | 255,090 |
| Jul 25, 2025 | 5.85 | 6.30 | 5.85 | 6.30 | 6.01 | -1.56% | 427,809 |
| Jul 24, 2025 | 6.11 | 6.11 | 6.11 | 6.40 | 6.11 | - | 189,034 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.11 | 6.67% | 494,802 |
| Jul 22, 2025 | 5.72 | 5.72 | 5.72 | 6.00 | 5.72 | - | 215,698 |
| Jul 21, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 5.72 | -4.31% | 1,321,705 |
| Jul 18, 2025 | 5.73 | 6.27 | 5.73 | 6.27 | 5.98 | 10.00% | 1,558,814 |
| Jul 17, 2025 | 5.44 | 5.44 | 5.44 | 5.70 | 5.44 | - | 449,169 |