University Press Plc (NGX:UPL)
Nigeria
· Delayed Price · Currency is NGN 6.00
0.00 (0.00%)
At close: Dec 5, 2025
University Press Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 18,328 |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 55,919 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 136,649 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 26,797 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 33,828 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 185,262 |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40,856 |
| Nov 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 120,895 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 28,080 |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 27,924 |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 155,159 |
| Nov 20, 2025 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | - | 2,326,526 |
| Nov 19, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 1,495,745 |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 9.80% | 818,652 |
| Nov 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,106,691 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 151,900 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 473,533 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 554,336 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 473,374 |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 770,272 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 1,791,801 |
| Nov 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 379,067 |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 2,036,217 |
| Nov 4, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,298,417 |
| Nov 3, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -0.79% | 982,336 |
| Oct 31, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 199,662 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -8.36% | 2,470,681 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,269,187 |
| Oct 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,105,690 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,969,015 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 126,863 |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,474 |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 256,118 |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 162,400 |
| Oct 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 69,334 |
| Oct 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 161,492 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100,519 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 690,840 |
| Oct 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 94,961 |
| Oct 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 115,106 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 6,170 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 159,884 |
| Oct 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 153,637 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 687,510 |
| Oct 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 87,912 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 83,360 |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 45,017 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 68,508 |
| Sep 29, 2025 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -9.85% | 2,502,180 |
| Sep 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 173,441 |
| Sep 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 115,870 |
| Sep 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 38,994 |
| Sep 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 24,754 |
| Sep 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 84,459 |
| Sep 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 100,796 |
| Sep 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 141,305 |
| Sep 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 95,111 |
| Sep 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 282,272 |
| Sep 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1,093,166 |
| Sep 12, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 79,063 |
| Sep 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 91,832 |
| Sep 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 113,413 |
| Sep 9, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 8.91% | 1,243,793 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 608,039 |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 98,145 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 476,155 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.72% | 559,125 |
| Sep 1, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 274,375 |
| Aug 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 142,066 |
| Aug 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 187,189 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 73,623 |
| Aug 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 263,088 |
| Aug 25, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -12.06% | 681,458 |
| Aug 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.15 | - | 1,193,645 |
| Aug 21, 2025 | 6.31 | 6.45 | 6.30 | 6.30 | 6.15 | -10.00% | 1,007,125 |
| Aug 20, 2025 | 6.83 | 6.83 | 6.83 | 7.00 | 6.83 | - | 526,749 |
| Aug 19, 2025 | 6.83 | 6.83 | 6.83 | 7.00 | 6.83 | - | 347,147 |
| Aug 18, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 6.83 | 7.69% | 637,790 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.35 | -4.55% | 460,333 |
| Aug 14, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.65 | -8.34% | 1,119,012 |
| Aug 13, 2025 | 6.51 | 7.43 | 6.50 | 7.43 | 7.25 | 9.91% | 4,525,402 |
| Aug 12, 2025 | 6.00 | 6.76 | 6.00 | 6.76 | 6.60 | 9.92% | 2,907,736 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.15 | 6.00 | - | 274,617 |
| Aug 8, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | 6.00 | 9.63% | 1,125,818 |
| Aug 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.48 | 10.00% | 494,552 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.98 | 5.10 | 4.98 | - | 118,670 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 5.10 | 4.98 | - | 392,036 |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | - | 246,513 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.10 | 5.10 | 4.98 | -9.73% | 908,002 |
| Jul 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | -0.88% | 550,681 |
| Jul 30, 2025 | 5.60 | 5.98 | 5.60 | 5.70 | 5.56 | - | 2,009,701 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | - | 1,045,921 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56 | -3.55% | 792,517 |
| Jul 25, 2025 | 5.77 | 5.77 | 5.77 | 5.91 | 5.77 | 4.60% | 782,855 |
| Jul 24, 2025 | 5.60 | 5.65 | 5.59 | 5.65 | 5.52 | -5.83% | 2,185,723 |
| Jul 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.86 | -2.44% | 1,166,322 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.00 | 9.82% | 604,461 |
| Jul 21, 2025 | 5.82 | 5.82 | 5.60 | 5.60 | 5.47 | -3.45% | 890,930 |
| Jul 18, 2025 | 5.66 | 5.66 | 5.66 | 5.80 | 5.66 | - | 144,344 |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | -4.13% | 469,150 |