UPDC Plc (NGX:UPDC)
Nigeria
· Delayed Price · Currency is NGN 4.400
-0.300 (-6.38%)
At close: Apr 28, 2026
UPDC Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.50 | 4.30 | 4.40 | 4.40 | -6.38% | 2,159,857 |
| Apr 27, 2026 | 4.50 | 4.50 | 4.50 | 4.70 | 4.70 | 6.82% | 1,875,346 |
| Apr 24, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 7,641,917 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -3.61% | 2,362,251 |
| Apr 22, 2026 | 4.50 | 4.50 | 4.15 | 4.15 | 4.14 | -1.19% | 1,677,168 |
| Apr 21, 2026 | 4.20 | 4.35 | 4.20 | 4.20 | 4.19 | -6.67% | 4,471,910 |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 1,861,788 |
| Apr 17, 2026 | 4.65 | 4.75 | 4.50 | 4.50 | 4.49 | -8.16% | 3,797,402 |
| Apr 16, 2026 | 4.65 | 5.05 | 4.65 | 4.90 | 4.89 | -1.01% | 4,221,576 |
| Apr 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 3.13% | 745,453 |
| Apr 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.79 | 9.09% | 1,401,244 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.39 | -3.30% | 1,012,986 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 8.33% | 1,245,223 |
| Apr 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -6.67% | 1,034,015 |
| Apr 8, 2026 | 4.25 | 4.50 | 4.20 | 4.50 | 4.49 | 7.14% | 3,066,544 |
| Apr 7, 2026 | 4.50 | 4.55 | 4.20 | 4.20 | 4.19 | -9.68% | 3,943,988 |
| Apr 2, 2026 | 4.60 | 4.65 | 4.55 | 4.65 | 4.64 | - | 4,096,017 |
| Apr 1, 2026 | 4.70 | 4.90 | 4.65 | 4.65 | 4.64 | -5.10% | 3,079,998 |
| Mar 31, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 894,407 |
| Mar 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 851,668 |
| Mar 27, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.89 | 1.03% | 1,396,927 |
| Mar 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | -1.02% | 1,385,392 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.89 | -1.01% | 2,546,758 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.94 | -3.88% | 2,426,837 |
| Mar 23, 2026 | 5.00 | 5.15 | 4.90 | 5.15 | 5.14 | 0.98% | 4,541,982 |
| Mar 18, 2026 | 5.15 | 5.15 | 4.95 | 5.10 | 5.09 | - | 2,351,072 |
| Mar 17, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.09 | - | 2,806,006 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.09 | 2.00% | 2,168,935 |
| Mar 13, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.99 | - | 1,655,239 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 4.99 | 1.01% | 2,109,317 |
| Mar 11, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.94 | -1.00% | 1,826,724 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 4.99 | - | 4,876,999 |
| Mar 9, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.99 | - | 6,836,258 |
| Mar 6, 2026 | 5.05 | 5.15 | 4.95 | 5.00 | 4.99 | -0.99% | 4,362,452 |
| Mar 5, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.04 | -1.94% | 1,876,568 |
| Mar 4, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.14 | 1.98% | 3,702,327 |
| Mar 3, 2026 | 5.00 | 5.30 | 5.00 | 5.05 | 5.04 | 1.00% | 3,713,237 |
| Mar 2, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 4.99 | -4.76% | 4,380,605 |
| Feb 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 9.38% | 2,413,076 |
| Feb 26, 2026 | 5.45 | 5.45 | 4.80 | 4.80 | 4.79 | -8.57% | 2,668,411 |
| Feb 25, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.24 | -1.87% | 4,574,870 |
| Feb 24, 2026 | 5.10 | 5.35 | 5.05 | 5.35 | 5.34 | 0.94% | 5,423,585 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.15 | 5.30 | 5.29 | - | 3,466,973 |
| Feb 20, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.29 | 1.92% | 3,540,048 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.19 | -5.45% | 2,867,798 |
| Feb 18, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.49 | -1.79% | 1,864,238 |
| Feb 17, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.59 | 5.66% | 3,326,461 |
| Feb 16, 2026 | 5.60 | 5.95 | 5.30 | 5.30 | 5.29 | -6.19% | 8,456,317 |
| Feb 13, 2026 | 5.60 | 5.90 | 5.60 | 5.65 | 5.64 | -4.24% | 4,128,139 |
| Feb 12, 2026 | 5.80 | 5.85 | 5.50 | 5.90 | 5.89 | 1.72% | 4,439,952 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | -3.33% | 1,555,330 |
| Feb 10, 2026 | 5.90 | 6.00 | 5.35 | 6.00 | 5.99 | 3.45% | 4,279,787 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | 0.87% | 1,826,366 |
| Feb 6, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.74 | 8.49% | 5,911,683 |
| Feb 5, 2026 | 5.20 | 5.65 | 5.20 | 5.30 | 5.29 | -7.02% | 3,710,088 |
| Feb 4, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.69 | 3.64% | 1,621,540 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.49 | -3.51% | 1,336,005 |
| Feb 2, 2026 | 5.70 | 5.95 | 5.40 | 5.70 | 5.69 | -1.72% | 7,756,293 |
| Jan 30, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.79 | -4.13% | 4,554,226 |
| Jan 29, 2026 | 6.00 | 6.05 | 5.65 | 6.05 | 6.04 | 0.83% | 8,315,277 |
| Jan 28, 2026 | 6.10 | 6.20 | 5.55 | 6.00 | 5.99 | -1.64% | 10,115,830 |
| Jan 27, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.09 | -1.61% | 6,278,794 |
| Jan 26, 2026 | 6.00 | 6.25 | 6.00 | 6.20 | 6.19 | 8.77% | 6,711,941 |
| Jan 23, 2026 | 5.65 | 6.00 | 5.65 | 5.70 | 5.69 | 0.88% | 3,668,548 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.50 | 5.65 | 5.64 | -3.42% | 7,943,030 |
| Jan 21, 2026 | 5.70 | 6.15 | 5.70 | 5.85 | 5.84 | 2.63% | 4,983,722 |
| Jan 20, 2026 | 6.20 | 6.20 | 5.70 | 5.70 | 5.69 | -8.06% | 4,573,712 |
| Jan 19, 2026 | 6.15 | 6.20 | 6.05 | 6.20 | 6.19 | - | 3,051,898 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.19 | -4.62% | 3,183,881 |
| Jan 15, 2026 | 6.30 | 6.50 | 6.20 | 6.50 | 6.48 | 4.84% | 7,659,430 |
| Jan 14, 2026 | 6.45 | 6.45 | 5.75 | 6.20 | 6.19 | 4.20% | 9,608,075 |
| Jan 13, 2026 | 5.95 | 6.05 | 5.90 | 5.95 | 5.94 | 8.18% | 16,237,420 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.49 | 10.00% | 9,653,927 |
| Jan 9, 2026 | 5.50 | 5.90 | 4.95 | 5.00 | 4.99 | -9.09% | 5,964,347 |
| Jan 8, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.49 | - | 4,940,532 |
| Jan 7, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.49 | -2.65% | 3,382,805 |
| Jan 6, 2026 | 5.90 | 5.95 | 5.20 | 5.65 | 5.64 | -0.88% | 7,010,452 |
| Jan 5, 2026 | 5.40 | 5.75 | 5.40 | 5.70 | 5.69 | 6.54% | 3,024,502 |
| Jan 2, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.34 | 9.18% | 2,852,215 |
| Dec 31, 2025 | 4.95 | 5.00 | 4.90 | 4.90 | 4.89 | - | 1,977,346 |
| Dec 30, 2025 | 4.95 | 5.00 | 4.90 | 4.90 | 4.89 | - | 4,567,362 |
| Dec 29, 2025 | 5.10 | 5.15 | 4.90 | 4.90 | 4.89 | -2.97% | 4,039,718 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.04 | -0.98% | 851,850 |
| Dec 23, 2025 | 5.35 | 5.60 | 5.10 | 5.10 | 5.09 | -0.97% | 5,520,735 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.14 | - | 1,250,257 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.14 | - | 1,621,966 |
| Dec 18, 2025 | 5.15 | 5.15 | 4.80 | 5.15 | 5.14 | - | 3,001,805 |
| Dec 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | -0.96% | 1,091,923 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.19 | -1.89% | 1,497,763 |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 6.00% | 3,357,446 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.85 | 5.00 | 4.99 | -0.99% | 2,106,305 |
| Dec 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 2.02% | 1,237,015 |
| Dec 10, 2025 | 5.25 | 5.25 | 4.80 | 4.95 | 4.94 | 3.13% | 12,477,890 |
| Dec 9, 2025 | 4.85 | 5.00 | 4.80 | 4.80 | 4.79 | - | 3,900,922 |
| Dec 8, 2025 | 4.90 | 5.10 | 4.80 | 4.80 | 4.79 | -0.21% | 24,920,520 |
| Dec 5, 2025 | 4.85 | 5.00 | 4.33 | 4.81 | 4.80 | - | 10,208,360 |
| Dec 4, 2025 | 4.81 | 4.97 | 4.81 | 4.81 | 4.80 | - | 8,548,418 |
| Dec 3, 2025 | 4.82 | 4.83 | 4.81 | 4.81 | 4.80 | - | 3,885,326 |
| Dec 2, 2025 | 4.85 | 5.00 | 4.81 | 4.81 | 4.80 | - | 8,531,489 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.81 | 4.81 | 4.80 | -4.18% | 5,734,119 |