Aradel Holdings Plc (NGX:ARADEL)
Nigeria · Delayed Price · Currency is NGN 520.00
-10.00 (-1.89%)
At close: Aug 1, 2025
Aradel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | 6,275,341 |
| Jul 31, 2025 | 519.00 | 530.00 | 519.00 | 530.00 | 530.00 | 3.09% | 3,242,367 |
| Jul 30, 2025 | 514.20 | 514.20 | 513.90 | 514.10 | 514.10 | 0.23% | 2,957,878 |
| Jul 29, 2025 | 512.90 | 512.90 | 512.90 | 512.90 | 512.90 | 1.16% | 1,994,647 |
| Jul 28, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - | 1,466,933 |
| Jul 25, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - | 2,192,837 |
| Jul 24, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 1.00% | 1,438,726 |
| Jul 23, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0.40% | 2,445,611 |
| Jul 22, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -4.03% | 2,201,834 |
| Jul 21, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - | 1,821,871 |
| Jul 18, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - | 1,703,123 |
| Jul 17, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -0.95% | 2,764,794 |
| Jul 16, 2025 | 530.00 | 530.00 | 526.00 | 526.00 | 526.00 | -0.57% | 2,307,121 |
| Jul 14, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | - | 1,627,747 |
| Jul 11, 2025 | 529.10 | 529.10 | 529.00 | 529.00 | 529.00 | -0.09% | 3,153,256 |
| Jul 10, 2025 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | - | 502,835 |
| Jul 9, 2025 | 530.00 | 530.00 | 529.50 | 529.50 | 529.50 | -0.09% | 2,939,253 |
| Jul 8, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 759,794 |
| Jul 7, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 759,609 |
| Jul 4, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2.91% | 737,816 |
| Jul 3, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 725,370 |
| Jul 2, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.10% | 1,214,256 |
| Jul 1, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - | 877,637 |
| Jun 30, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - | 891,953 |
| Jun 27, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - | 1,546,693 |
| Jun 26, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - | 1,375,435 |
| Jun 25, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | -0.10% | 4,774,957 |
| Jun 24, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -4.06% | 3,175,273 |
| Jun 23, 2025 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | - | 2,060,618 |
| Jun 20, 2025 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | - | 451,184 |
| Jun 19, 2025 | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | - | 1,919,670 |
| Jun 18, 2025 | 530.00 | 536.80 | 530.00 | 536.80 | 536.80 | 7.36% | 3,515,875 |
| Jun 17, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 360,131 |
| Jun 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 602,806 |
| Jun 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1,269,267 |
| Jun 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1,245,327 |
| Jun 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -9.09% | 3,663,368 |
| Jun 5, 2025 | 500.00 | 550.00 | 500.00 | 550.00 | 550.00 | 3.77% | 3,611,349 |
| Jun 4, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 463,478 |
| Jun 3, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1,647,998 |
| Jun 2, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 814,937 |
| May 30, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 678,109 |
| May 29, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 545,338 |
| May 28, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 605,109 |
| May 27, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 4.76% | 912,147 |
| May 26, 2025 | 504.00 | 505.90 | 504.00 | 505.90 | 505.90 | 9.98% | 1,600,080 |
| May 23, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 465,190 |
| May 22, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 406,081 |
| May 21, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - | 505,276 |
| May 20, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -8.55% | 5,542,797 |