Union Dicon Salt Plc (NGX:UNIONDICON)
Nigeria
· Delayed Price · Currency is NGN 6.30
-0.70 (-10.00%)
At close: Dec 5, 2025
Union Dicon Salt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 561,935 |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 45,794 |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 8,327 |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 350,161 |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 36,448 |
| Nov 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 518,841 |
| Nov 27, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 9.52% | 639,679 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 107,000 |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 436,300 |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 58,841 |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 221,590 |
| Nov 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 53,830 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 728,806 |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 9.52% | 298,861 |
| Nov 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 40,706 |
| Nov 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 500,107 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.68% | 702,905 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 5,486 |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 37,356 |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 17,449 |
| Nov 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 8,866 |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 36,800 |
| Nov 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 76,596 |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 57,734 |
| Nov 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 9.93% | 382,787 |
| Oct 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -9.62% | 533,828 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 416,370 |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,530 |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 33,290 |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 183,072 |
| Oct 24, 2025 | 8.80 | 9.30 | 8.00 | 8.00 | 8.00 | -9.09% | 3,268,184 |
| Oct 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 31,698 |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 74,655 |
| Oct 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 232,399 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | 758,576 |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 7,882 |
| Oct 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 279,388 |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 21,310 |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 54,052 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.00 | 8.00 | 8.00 | - | 661,367 |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 299,435 |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 285,984 |
| Oct 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 68,184 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 40,970 |
| Oct 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 85,146 |
| Oct 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 340,846 |
| Oct 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 40,120 |
| Sep 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.00% | 554,878 |
| Sep 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 46,067 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 1,069,506 |
| Sep 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 48,830 |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 23,043 |
| Sep 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 26,956 |
| Sep 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | 115,680 |
| Sep 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 21,515 |
| Sep 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 36,132 |
| Sep 17, 2025 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -4.85% | 942,187 |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.42% | 1,078,537 |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | 286,868 |
| Sep 12, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | 1,741,301 |
| Sep 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 546,538 |
| Sep 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -9.72% | 512,971 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 9,776 |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -10.00% | 626,673 |
| Sep 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 43,850 |
| Sep 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 509,370 |
| Sep 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 48,848 |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 211,806 |
| Aug 29, 2025 | 10.70 | 12.10 | 10.70 | 12.10 | 12.10 | 8.04% | 1,001,907 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 28,280 |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 65,090 |
| Aug 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 57,200 |
| Aug 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 30,423 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 26,270 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 42,623 |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 92,929 |
| Aug 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 58,243 |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 85,797 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 252,635 |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.30% | 476,654 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 124,754 |
| Aug 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 9.60% | 231,766 |
| Aug 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 148,642 |
| Aug 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 294,719 |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 61,030 |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 146,412 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 56,351 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 400 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 52,060 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5,312 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 113,657 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 26,297 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 8,155 |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 109,121 |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 1,538,224 |
| Jul 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 305,762 |
| Jul 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 99,262 |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | 305,487 |
| Jul 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -9.62% | 1,369,996 |
| Jul 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 18,926 |