UPDC Plc (NGX:UPDC)
Nigeria
· Delayed Price · Currency is NGN 4.810
0.00 (0.00%)
At close: Dec 5, 2025
UPDC Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.85 | 5.00 | 4.33 | 4.81 | 4.81 | - | 10,208,364 |
| 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 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,099,836 |
| Oct 13, 2025 | 6.65 | 6.79 | 6.40 | 6.50 | 6.50 | -1.52% | 2,878,289 |
| Oct 10, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 3.12% | 2,434,824 |
| Oct 9, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -0.78% | 2,693,516 |
| Oct 8, 2025 | 6.22 | 6.45 | 6.16 | 6.45 | 6.45 | -3.59% | 2,806,710 |
| Oct 7, 2025 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | 1.36% | 2,183,897 |
| Oct 6, 2025 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | 1.69% | 2,163,602 |
| Oct 3, 2025 | 6.53 | 6.53 | 6.49 | 6.49 | 6.49 | -5.81% | 2,631,553 |
| Oct 2, 2025 | 6.50 | 6.90 | 6.50 | 6.89 | 6.89 | 4.24% | 3,418,828 |
| Sep 30, 2025 | 6.01 | 6.61 | 6.00 | 6.61 | 6.61 | 9.98% | 5,165,067 |
| Sep 29, 2025 | 6.01 | 6.01 | 6.00 | 6.01 | 6.01 | - | 3,736,534 |
| Sep 26, 2025 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | -1.96% | 3,672,440 |
| Sep 25, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 1,223,445 |
| Sep 24, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 298,931 |
| Sep 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 1,281,575 |
| Sep 22, 2025 | 6.00 | 6.13 | 5.80 | 6.13 | 6.13 | - | 2,524,950 |
| Sep 19, 2025 | 6.06 | 6.13 | 6.05 | 6.13 | 6.13 | - | 1,588,231 |
| Sep 18, 2025 | 5.75 | 6.13 | 5.75 | 6.13 | 6.13 | 6.06% | 1,697,248 |
| Sep 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 10,981,050 |
| Sep 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 9,030,299 |
| Sep 15, 2025 | 5.95 | 5.95 | 5.78 | 5.78 | 5.78 | - | 9,278,956 |
| Sep 12, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 1,701,522 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.53% | 1,069,758 |
| Sep 10, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 706,458 |
| Sep 9, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -0.17% | 2,444,908 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | 10,761,510 |
| Sep 4, 2025 | 5.62 | 5.65 | 5.50 | 5.60 | 5.60 | -0.18% | 2,512,904 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.61 | 5.61 | 5.61 | -8.03% | 1,475,873 |
| Sep 2, 2025 | 6.52 | 6.52 | 5.65 | 6.10 | 6.10 | - | 3,041,430 |
| Sep 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | 1,804,617 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 2,180,787 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,319,512 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.56% | 4,446,594 |
| Aug 26, 2025 | 6.46 | 6.86 | 6.45 | 6.74 | 6.74 | -3.71% | 7,806,987 |
| Aug 25, 2025 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 1.01% | 5,393,436 |
| Aug 22, 2025 | 6.75 | 6.93 | 6.75 | 6.93 | 6.93 | 10.00% | 2,326,041 |
| Aug 21, 2025 | 6.29 | 6.40 | 6.29 | 6.30 | 6.30 | -3.96% | 2,478,999 |
| Aug 20, 2025 | 6.55 | 6.56 | 6.19 | 6.56 | 6.56 | -4.23% | 4,893,841 |
| Aug 19, 2025 | 7.80 | 7.80 | 6.85 | 6.85 | 6.85 | -4.20% | 3,955,274 |
| Aug 18, 2025 | 6.50 | 7.15 | 6.50 | 7.15 | 7.15 | 10.00% | 6,594,430 |
| Aug 15, 2025 | 6.49 | 6.56 | 6.48 | 6.50 | 6.50 | -9.72% | 7,036,322 |
| Aug 14, 2025 | 7.70 | 7.90 | 7.20 | 7.20 | 7.20 | -10.00% | 6,160,059 |
| Aug 13, 2025 | 8.00 | 8.41 | 8.00 | 8.00 | 8.00 | -7.94% | 17,142,880 |
| Aug 12, 2025 | 9.55 | 9.55 | 7.95 | 8.69 | 8.69 | - | 9,769,540 |
| Aug 11, 2025 | 8.67 | 8.69 | 8.00 | 8.69 | 8.69 | 10.00% | 17,011,360 |
| Aug 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 9.87% | 3,740,302 |
| Aug 7, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 9.94% | 15,768,540 |
| Aug 6, 2025 | 5.50 | 6.54 | 5.50 | 6.54 | 6.54 | 9.92% | 10,116,500 |
| Aug 5, 2025 | 6.20 | 6.53 | 5.95 | 5.95 | 5.95 | 0.17% | 8,635,799 |
| Aug 4, 2025 | 5.10 | 5.94 | 5.10 | 5.94 | 5.94 | 10.00% | 5,830,518 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.03 | 5.40 | 5.40 | - | 10,105,680 |
| Jul 31, 2025 | 5.20 | 5.53 | 5.01 | 5.40 | 5.40 | -2.35% | 8,840,407 |
| Jul 30, 2025 | 5.68 | 5.70 | 5.50 | 5.53 | 5.53 | 0.55% | 6,216,311 |
| Jul 29, 2025 | 5.40 | 5.68 | 5.30 | 5.50 | 5.50 | 5.77% | 9,012,142 |
| Jul 28, 2025 | 4.99 | 5.22 | 4.94 | 5.20 | 5.20 | 4.00% | 8,085,970 |
| Jul 25, 2025 | 4.84 | 5.00 | 4.75 | 5.00 | 5.00 | 3.09% | 8,097,183 |
| Jul 24, 2025 | 4.75 | 4.90 | 4.70 | 4.85 | 4.85 | 3.19% | 3,123,969 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.59 | 4.70 | 4.70 | -4.08% | 5,215,124 |
| Jul 22, 2025 | 4.85 | 4.97 | 4.65 | 4.90 | 4.90 | 3.16% | 13,713,460 |
| Jul 21, 2025 | 4.85 | 4.97 | 4.60 | 4.75 | 4.75 | -1.86% | 6,361,213 |
| Jul 18, 2025 | 4.60 | 4.84 | 4.60 | 4.84 | 4.84 | 10.00% | 5,451,582 |
| Jul 17, 2025 | 4.40 | 4.64 | 4.26 | 4.40 | 4.40 | -4.35% | 11,385,450 |