UAC of Nigeria PLC (NGX:UACN)
Nigeria
· Delayed Price · Currency is NGN 150.00
+8.00 (5.63%)
At close: Apr 28, 2026
UAC of Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,546,247 |
| Apr 24, 2026 | 143.00 | 146.30 | 134.00 | 142.00 | 142.00 | 6.69% | 7,509,061 |
| Apr 23, 2026 | 132.90 | 133.10 | 132.90 | 133.10 | 133.10 | 10.00% | 3,213,751 |
| Apr 22, 2026 | 115.00 | 121.00 | 115.00 | 121.00 | 121.00 | 10.00% | 1,240,757 |
| Apr 21, 2026 | 107.95 | 110.00 | 104.10 | 110.00 | 110.00 | 7.84% | 1,835,153 |
| Apr 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 1,231,619 |
| Apr 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 985,900 |
| Apr 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 475,812 |
| Apr 15, 2026 | 103.00 | 109.95 | 100.00 | 100.00 | 100.00 | -4.76% | 2,509,495 |
| Apr 14, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 793,264 |
| Apr 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 517,253 |
| Apr 10, 2026 | 104.90 | 105.00 | 102.00 | 105.00 | 105.00 | 6.06% | 755,836 |
| Apr 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 275,771 |
| Apr 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 550,746 |
| Apr 7, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 327,103 |
| Apr 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 401,361 |
| Apr 1, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 262,783 |
| Mar 31, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 274,765 |
| Mar 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 411,770 |
| Mar 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 61,358 |
| Mar 26, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 182,661 |
| Mar 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 298,900 |
| Mar 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 294,695 |
| Mar 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 996,496 |
| Mar 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.49% | 1,913,451 |
| Mar 17, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.50% | 622,807 |
| Mar 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.44% | 982,595 |
| Mar 13, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 260,482 |
| Mar 12, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.68% | 782,119 |
| Mar 11, 2026 | 105.00 | 105.00 | 105.00 | 104.25 | 104.25 | -9.97% | 1,179,285 |
| Mar 10, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 1,820,791 |
| Mar 9, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 312,461 |
| Mar 6, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | 457,472 |
| Mar 5, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.70% | 2,686,076 |
| Mar 4, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 7.78% | 7,692,637 |
| Mar 3, 2026 | 105.00 | 106.70 | 105.00 | 106.70 | 106.70 | 10.00% | 2,781,266 |
| Mar 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | 2,815,591 |
| Feb 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | 2,428,558 |
| Feb 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 148,077 |
| Feb 25, 2026 | 100.20 | 100.20 | 100.00 | 100.00 | 100.00 | -5.62% | 1,245,695 |
| Feb 24, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - | 508,983 |
| Feb 23, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - | 763,893 |
| Feb 20, 2026 | 108.90 | 108.90 | 105.95 | 105.95 | 105.95 | 7.02% | 2,480,121 |
| Feb 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.80% | 817,708 |
| Feb 18, 2026 | 96.05 | 96.30 | 96.00 | 96.30 | 96.30 | -0.72% | 5,377,092 |
| Feb 17, 2026 | 101.75 | 101.75 | 94.10 | 97.00 | 97.00 | 4.86% | 1,977,891 |
| Feb 16, 2026 | 92.25 | 93.00 | 92.25 | 92.50 | 92.50 | 0.54% | 6,177,387 |
| Feb 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1,457,741 |
| Feb 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.11% | 897,032 |
| Feb 11, 2026 | 92.10 | 92.10 | 92.00 | 92.10 | 92.10 | -0.54% | 3,929,816 |
| Feb 10, 2026 | 92.50 | 92.60 | 92.50 | 92.60 | 92.60 | 2.43% | 2,431,596 |
| Feb 9, 2026 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - | 1,140,864 |
| Feb 6, 2026 | 90.00 | 90.40 | 90.00 | 90.40 | 90.40 | -2.27% | 1,629,606 |
| Feb 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 837,035 |
| Feb 4, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 455,561 |
| Feb 3, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 585,957 |
| Feb 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 1,435,789 |
| Jan 30, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 403,990 |
| Jan 29, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 815,695 |
| Jan 28, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 208,243 |
| Jan 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 238,213 |
| Jan 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 245,717 |
| Jan 23, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 418,646 |
| Jan 22, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.22% | 15,576,990 |
| Jan 21, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 303,997 |
| Jan 20, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 587,427 |
| Jan 19, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 983,671 |
| Jan 16, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 1,333,331 |
| Jan 15, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 322,903 |
| Jan 14, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - | 712,322 |
| Jan 13, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.54% | 494,816 |
| Jan 12, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 379,750 |
| Jan 9, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -4.38% | 405,633 |
| Jan 8, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 194,616 |
| Jan 7, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,227,145 |
| Jan 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 5.49% | 981,485 |
| Jan 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 704,591 |
| Jan 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 227,196 |
| Dec 31, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | - | 1,081,524 |
| Dec 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | 1,530,902 |
| Dec 29, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 4.84% | 1,242,442 |
| Dec 24, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 287,678 |
| Dec 23, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 6,663,165 |
| Dec 22, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 359,151 |
| Dec 19, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 850,364 |
| Dec 18, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 5.72% | 365,357 |
| Dec 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,092,127 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 670,315 |
| Dec 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 3,419,333 |
| Dec 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.72% | 474,475 |
| Dec 11, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - | 492,341 |
| Dec 10, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -8.18% | 635,473 |
| Dec 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -9.09% | 1,511,809 |
| Dec 8, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 1,199,518 |
| 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 |