UAC of Nigeria PLC (NGX:UACN)
Nigeria
· Delayed Price · Currency is NGN 96.80
+8.80 (10.00%)
At close: Dec 5, 2025
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.80 | 96.80 | 94.50 | 96.80 | 96.80 | 10.00% | 2,723,937 |
| Dec 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 10.00% | 1,303,883 |
| Dec 3, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 2.56% | 1,469,340 |
| Dec 2, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.52% | 1,062,205 |
| Dec 1, 2025 | 78.55 | 78.55 | 77.60 | 77.60 | 77.60 | -1.65% | 1,447,725 |
| Nov 28, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 3.14% | 848,919 |
| Nov 27, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1,122,346 |
| Nov 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.39% | 1,350,087 |
| Nov 25, 2025 | 73.00 | 76.20 | 73.00 | 76.20 | 76.20 | 7.17% | 1,425,110 |
| Nov 24, 2025 | 70.00 | 71.10 | 70.00 | 71.10 | 71.10 | 1.57% | 4,410,812 |
| Nov 21, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.49% | 74,371,423 |
| Nov 20, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 1,215,730 |
| Nov 19, 2025 | 64.50 | 68.30 | 64.50 | 68.30 | 68.30 | 8.33% | 2,194,395 |
| Nov 18, 2025 | 58.50 | 63.05 | 58.50 | 63.05 | 63.05 | 8.52% | 6,877,125 |
| Nov 17, 2025 | 60.00 | 64.45 | 54.00 | 58.10 | 58.10 | -3.17% | 5,275,994 |
| Nov 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,240,165 |
| Nov 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,391,801 |
| Nov 12, 2025 | 60.00 | 60.00 | 58.90 | 60.00 | 60.00 | - | 22,573,730 |
| Nov 11, 2025 | 60.00 | 60.00 | 58.80 | 60.00 | 60.00 | - | 2,521,496 |
| Nov 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 337,655 |
| Nov 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 518,987 |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2,265,257 |
| Nov 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 8,003,162 |
| Nov 4, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 16,658,080 |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | 3,304,166 |
| Oct 31, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 2,139,061 |
| Oct 30, 2025 | 69.60 | 69.60 | 66.50 | 66.50 | 66.50 | -6.47% | 2,334,457 |
| Oct 29, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | 435,245 |
| Oct 28, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | 1,158,599 |
| Oct 27, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.57% | 8,288,131 |
| Oct 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 984,619 |
| Oct 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.07% | 1,353,790 |
| Oct 22, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 928,470 |
| Oct 21, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 496,397 |
| Oct 20, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 5.19% | 430,360 |
| Oct 17, 2025 | 66.55 | 66.55 | 66.50 | 66.50 | 66.50 | -2.21% | 5,829,303 |
| Oct 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 366,819 |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.46% | 1,192,518 |
| Oct 14, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 271,918 |
| Oct 13, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 248,998 |
| Oct 10, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 292,218 |
| Oct 9, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 147,452 |
| Oct 8, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 141,516 |
| Oct 7, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.36% | 1,163,453 |
| Oct 6, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - | 1,368,837 |
| Oct 3, 2025 | 72.60 | 73.70 | 72.60 | 73.70 | 73.70 | 10.00% | 1,035,227 |
| Oct 2, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 572,123 |
| Sep 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 366,799 |
| Sep 29, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 205,081 |
| Sep 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.00% | 235,640 |
| Sep 25, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -1.44% | 1,040,937 |
| Sep 24, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | -2.37% | 3,919,292 |
| Sep 23, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.42% | 381,625 |
| Sep 22, 2025 | 67.15 | 67.15 | 66.00 | 66.00 | 66.00 | -4.49% | 3,815,901 |
| Sep 19, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.14% | 280,317 |
| Sep 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 193,453 |
| Sep 17, 2025 | 68.10 | 69.00 | 68.10 | 69.00 | 69.00 | 1.32% | 3,905,429 |
| Sep 16, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.41% | 1,899,636 |
| Sep 15, 2025 | 66.90 | 67.15 | 66.90 | 67.15 | 67.15 | -8.01% | 67,170,230 |
| Sep 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 152,838 |
| Sep 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 356,160 |
| Sep 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 376,927 |
| Sep 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 219,347 |
| Sep 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 175,351 |
| Sep 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 261,261 |
| Sep 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,492,023 |
| Sep 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,362,423 |
| Sep 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 703,899 |
| Aug 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2,174,136 |
| Aug 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 2,290,174 |
| Aug 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,715,478 |
| Aug 26, 2025 | 73.80 | 73.80 | 73.00 | 73.00 | 73.00 | -8.69% | 1,367,655 |
| Aug 25, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 175,261 |
| Aug 22, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 1,693,638 |
| Aug 21, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 449,586 |
| Aug 20, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 327,067 |
| Aug 19, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 1,587,262 |
| Aug 18, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 170,218 |
| Aug 15, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - | 454,935 |
| Aug 14, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.91% | 1,193,374 |
| Aug 13, 2025 | 74.50 | 78.45 | 74.50 | 78.45 | 78.45 | 9.72% | 2,837,671 |
| Aug 12, 2025 | 68.25 | 71.50 | 67.80 | 71.50 | 71.50 | -4.98% | 4,579,868 |
| Aug 11, 2025 | 75.25 | 75.30 | 75.25 | 75.25 | 75.25 | -9.99% | 6,658,664 |
| Aug 8, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 2.58% | 1,826,279 |
| Aug 7, 2025 | 81.00 | 86.90 | 81.00 | 81.50 | 81.50 | -9.44% | 7,982,665 |
| Aug 6, 2025 | 98.00 | 98.00 | 90.00 | 90.00 | 90.00 | -10.00% | 6,938,915 |
| Aug 5, 2025 | 105.00 | 106.80 | 100.00 | 100.00 | 100.00 | 2.99% | 8,939,721 |
| Aug 4, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 9.97% | 3,190,063 |
| Aug 1, 2025 | 83.00 | 88.30 | 83.00 | 88.30 | 88.30 | 9.96% | 3,527,891 |
| Jul 31, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 10.00% | 1,592,221 |
| Jul 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 9.94% | 2,985,270 |
| Jul 29, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 9.93% | 1,172,045 |
| Jul 28, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 9.92% | 800,980 |
| Jul 25, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 8.81% | 889,994 |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 1,190,859 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 444,595 |
| Jul 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 675,419 |
| Jul 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.10% | 860,054 |
| Jul 18, 2025 | 49.00 | 50.05 | 49.00 | 50.05 | 50.05 | 2.14% | 1,485,102 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | 942,678 |