Union Dicon Salt Plc (NGX:UNIONDICON)
Nigeria
· Delayed Price · Currency is NGN 14.80
-1.60 (-9.76%)
At close: Mar 9, 2026
Union Dicon Salt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -9.76% | 645,394 |
| Mar 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.70% | 1,028,693 |
| Mar 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 465,974 |
| Mar 4, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -9.94% | 735,756 |
| Mar 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 84,036 |
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 219,013 |
| Feb 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 376,413 |
| Feb 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1,011,419 |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -9.78% | 1,434,551 |
| Feb 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 139,211 |
| Feb 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 264,318 |
| Feb 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,544,760 |
| Feb 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 179,121 |
| Feb 18, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -9.80% | 938,172 |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | 1,519,568 |
| Feb 16, 2026 | 22.95 | 22.95 | 20.90 | 21.00 | 21.00 | 0.48% | 4,350,542 |
| Feb 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 10.00% | 1,365,966 |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 9.83% | 1,268,225 |
| Feb 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 9.84% | 1,013,448 |
| Feb 10, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 9.76% | 229,319 |
| Feb 9, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9.96% | 2,649,265 |
| Feb 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 9.66% | 668,847 |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 9.68% | 484,901 |
| Feb 4, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 9.60% | 1,921,640 |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.00% | 542,532 |
| Feb 2, 2026 | 9.00 | 9.05 | 8.80 | 9.00 | 9.00 | 2.86% | 1,904,554 |
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 669,640 |
| Jan 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -9.79% | 262,040 |
| Jan 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 48,937 |
| Jan 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 129,269 |
| Jan 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 369,152 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 155,022 |
| Jan 22, 2026 | 9.10 | 10.00 | 9.05 | 9.70 | 9.70 | 2.11% | 1,997,052 |
| Jan 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 723,013 |
| Jan 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 245,719 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 502,319 |
| Jan 16, 2026 | 8.70 | 9.50 | 8.70 | 9.50 | 9.50 | 9.20% | 1,834,381 |
| Jan 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 391,103 |
| Jan 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 261,144 |
| Jan 13, 2026 | 8.35 | 8.70 | 8.00 | 8.70 | 8.70 | - | 1,041,654 |
| Jan 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 150,502 |
| Jan 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.75% | 335,499 |
| Jan 8, 2026 | 9.40 | 9.40 | 8.00 | 8.00 | 8.00 | -9.09% | 2,050,951 |
| Jan 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | 828,164 |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.59% | 493,990 |
| Jan 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 265,518 |
| Jan 2, 2026 | 6.40 | 7.00 | 6.40 | 7.00 | 7.00 | 1.45% | 270,844 |
| Dec 31, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 9.52% | 430,641 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -10.00% | 1,036,323 |
| Dec 29, 2025 | 7.00 | 7.00 | 6.45 | 7.00 | 7.00 | - | 783,126 |
| Dec 24, 2025 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | - | 1,045,444 |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,100,631 |
| Dec 22, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 6.06% | 1,235,799 |
| Dec 19, 2025 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 1,269,523 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 109,255 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | -4.76% | 1,214,498 |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 603,170 |
| Dec 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 9.32% | 259,623 |
| Dec 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 65,512 |
| Dec 11, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | 1,173,652 |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 504,330 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 394,908 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | -4.76% | 1,267,609 |
| 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 |