UPDC Plc (NGX:UPDC)
Nigeria
· Delayed Price · Currency is NGN 5.00
-0.05 (-0.99%)
At close: Mar 6, 2026
UPDC Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.05 | 5.15 | 4.95 | 5.00 | 5.00 | -0.99% | 4,362,452 |
| Mar 5, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 1,876,568 |
| Mar 4, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 3,702,327 |
| Mar 3, 2026 | 5.00 | 5.30 | 5.00 | 5.05 | 5.05 | 1.00% | 3,713,237 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 4,380,605 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 9.38% | 2,413,076 |
| Feb 26, 2026 | 5.45 | 5.45 | 4.80 | 4.80 | 4.80 | -8.57% | 2,668,411 |
| Feb 25, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | -1.87% | 4,574,870 |
| Feb 24, 2026 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | 0.94% | 5,394,185 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | - | 3,466,973 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 3,540,048 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -5.45% | 2,867,798 |
| Feb 18, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -1.79% | 1,864,238 |
| Feb 17, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | 5.66% | 3,326,461 |
| Feb 16, 2026 | 5.60 | 5.95 | 5.30 | 5.30 | 5.30 | -6.19% | 8,456,317 |
| Feb 13, 2026 | 5.60 | 5.90 | 5.60 | 5.65 | 5.65 | -4.24% | 4,128,139 |
| Feb 12, 2026 | 5.80 | 5.85 | 5.50 | 5.90 | 5.90 | 1.72% | 4,439,952 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 1,555,330 |
| Feb 10, 2026 | 5.90 | 6.00 | 5.35 | 6.00 | 6.00 | 3.45% | 4,279,787 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 1,826,366 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 8.49% | 5,911,683 |
| Feb 5, 2026 | 5.20 | 5.65 | 5.20 | 5.30 | 5.30 | -7.02% | 3,710,088 |
| Feb 4, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,621,540 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 1,336,005 |
| Feb 2, 2026 | 5.70 | 5.95 | 5.40 | 5.70 | 5.70 | -1.72% | 7,756,293 |
| Jan 30, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | -4.13% | 4,554,226 |
| Jan 29, 2026 | 6.00 | 6.05 | 5.65 | 6.05 | 6.05 | 0.83% | 8,315,277 |
| Jan 28, 2026 | 6.10 | 6.20 | 5.55 | 6.00 | 6.00 | -1.64% | 10,115,830 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -1.61% | 6,278,794 |
| Jan 26, 2026 | 6.00 | 6.25 | 6.00 | 6.20 | 6.20 | 8.77% | 6,711,941 |
| Jan 23, 2026 | 5.65 | 6.00 | 5.65 | 5.70 | 5.70 | 0.88% | 3,668,548 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.50 | 5.65 | 5.65 | -3.42% | 7,943,030 |
| Jan 21, 2026 | 5.70 | 6.15 | 5.70 | 5.85 | 5.85 | 2.63% | 4,983,722 |
| Jan 20, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.70 | -8.06% | 4,573,712 |
| Jan 19, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | - | 3,051,898 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 3,183,881 |
| Jan 15, 2026 | 6.30 | 6.50 | 6.20 | 6.50 | 6.50 | 4.84% | 7,659,430 |
| Jan 14, 2026 | 6.45 | 6.45 | 5.75 | 6.20 | 6.20 | 4.20% | 9,608,075 |
| Jan 13, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | 8.18% | 16,237,420 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 10.00% | 9,653,927 |
| Jan 9, 2026 | 5.50 | 5.90 | 4.95 | 5.00 | 5.00 | -9.09% | 5,964,347 |
| Jan 8, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | - | 4,940,532 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -2.65% | 3,382,805 |
| Jan 6, 2026 | 5.90 | 5.95 | 5.20 | 5.65 | 5.65 | -0.88% | 7,010,452 |
| Jan 5, 2026 | 5.40 | 5.75 | 5.40 | 5.70 | 5.70 | 6.54% | 3,024,502 |
| Jan 2, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 9.18% | 2,852,215 |
| Dec 31, 2025 | 4.95 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,977,346 |
| Dec 30, 2025 | 4.95 | 5.00 | 4.90 | 4.90 | 4.90 | - | 4,567,362 |
| Dec 29, 2025 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -2.97% | 4,039,718 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 851,850 |
| Dec 23, 2025 | 5.35 | 5.60 | 5.10 | 5.10 | 5.10 | -0.97% | 5,520,735 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,250,257 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,621,966 |
| Dec 18, 2025 | 5.15 | 5.15 | 4.80 | 5.15 | 5.15 | - | 3,001,805 |
| Dec 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1,091,923 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,497,763 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 3,357,446 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.85 | 5.00 | 5.00 | -0.99% | 2,106,305 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.02% | 1,237,015 |
| Dec 10, 2025 | 5.25 | 5.25 | 4.80 | 4.95 | 4.95 | 3.13% | 12,477,890 |
| Dec 9, 2025 | 4.85 | 5.00 | 4.80 | 4.80 | 4.80 | - | 3,900,922 |
| Dec 8, 2025 | 4.90 | 5.10 | 4.80 | 4.80 | 4.80 | -0.21% | 24,920,520 |
| Dec 5, 2025 | 4.85 | 5.00 | 4.33 | 4.81 | 4.81 | - | 10,208,360 |
| Dec 4, 2025 | 4.81 | 4.97 | 4.81 | 4.81 | 4.81 | - | 8,548,418 |
| Dec 3, 2025 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | - | 3,885,326 |
| Dec 2, 2025 | 4.85 | 5.00 | 4.81 | 4.81 | 4.81 | - | 8,531,489 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.81 | 4.81 | 4.81 | -4.18% | 5,734,119 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.01 | 5.02 | 5.02 | - | 5,945,561 |
| Nov 27, 2025 | 5.45 | 5.47 | 5.02 | 5.02 | 5.02 | -8.23% | 2,101,254 |
| Nov 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -8.83% | 841,815 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 881,752 |
| Nov 24, 2025 | 5.69 | 6.00 | 5.69 | 6.00 | 6.00 | 5.26% | 2,521,569 |
| Nov 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.36% | 1,018,042 |
| Nov 20, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 649,151 |
| Nov 19, 2025 | 5.98 | 5.98 | 5.95 | 5.96 | 5.96 | - | 1,570,917 |
| Nov 18, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -6.14% | 1,794,783 |
| Nov 17, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 6.72% | 2,546,221 |
| Nov 14, 2025 | 5.95 | 6.13 | 5.95 | 5.95 | 5.95 | -0.17% | 8,837,284 |
| Nov 13, 2025 | 6.00 | 6.01 | 5.95 | 5.96 | 5.96 | 1.36% | 3,737,094 |
| Nov 12, 2025 | 5.35 | 5.88 | 5.35 | 5.88 | 5.88 | 9.91% | 7,186,487 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -9.93% | 1,003,580 |
| Nov 10, 2025 | 5.94 | 6.05 | 5.94 | 5.94 | 5.94 | -9.86% | 3,324,939 |
| Nov 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 1,001,214 |
| Nov 6, 2025 | 5.98 | 6.59 | 5.95 | 6.59 | 6.59 | 9.83% | 3,020,144 |
| Nov 5, 2025 | 5.03 | 6.00 | 5.03 | 6.00 | 6.00 | 8.30% | 2,751,091 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.54 | 5.54 | 5.54 | -9.92% | 1,716,038 |
| Nov 3, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.32% | 1,407,709 |
| Oct 31, 2025 | 6.21 | 6.40 | 6.17 | 6.17 | 6.17 | -9.93% | 3,176,123 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 749,539 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 659,430 |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 730,267 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,134,090 |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 903,002 |
| Oct 23, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | - | 2,266,304 |
| Oct 22, 2025 | 6.32 | 6.85 | 6.31 | 6.85 | 6.85 | - | 4,154,324 |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 1,288,486 |
| Oct 20, 2025 | 6.95 | 7.00 | 6.40 | 6.95 | 6.95 | -0.43% | 3,554,760 |
| Oct 17, 2025 | 6.36 | 6.98 | 6.35 | 6.98 | 6.98 | 9.92% | 2,389,877 |
| Oct 16, 2025 | 6.35 | 6.50 | 6.35 | 6.35 | 6.35 | -2.31% | 2,285,636 |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,031,313 |