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 |