Aradel Holdings Plc (NGX:ARADEL)
Nigeria · Delayed Price · Currency is NGN 1,834.90
-174.60 (-8.69%)
At close: May 15, 2026
Aradel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,890.00 | 1,890.00 | 1,834.90 | 1,834.90 | 1,834.90 | -8.69% | 5,069,082 |
| May 14, 2026 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | - | 3,260,944 |
| May 13, 2026 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | - | 3,144,006 |
| May 12, 2026 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 6.89% | 2,847,047 |
| May 11, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 1,574,336 |
| May 8, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 2,496,085 |
| May 7, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 1,275,980 |
| May 6, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | 1,875,870 |
| May 5, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -5.81% | 2,731,939 |
| May 4, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | -1.38% | 3,368,573 |
| Apr 30, 2026 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 1.77% | 2,267,942 |
| Apr 29, 2026 | 1,988.80 | 1,988.80 | 1,988.80 | 1,988.80 | 1,988.80 | 8.09% | 2,359,794 |
| Apr 28, 2026 | 1,799.00 | 1,840.00 | 1,799.00 | 1,840.00 | 1,840.00 | 9.52% | 4,748,025 |
| Apr 27, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.01% | 2,146,914 |
| Apr 24, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 1,859,776 |
| Apr 23, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 1,609,016 |
| Apr 22, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 1,466,393 |
| Apr 21, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 2,248,302 |
| Apr 20, 2026 | 1,640.00 | 1,689.00 | 1,640.00 | 1,679.90 | 1,679.90 | 1.87% | 4,010,705 |
| Apr 17, 2026 | 1,660.00 | 1,660.00 | 1,649.00 | 1,649.00 | 1,649.00 | 6.56% | 5,895,276 |
| Apr 16, 2026 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 9.99% | 3,667,766 |
| Apr 15, 2026 | 1,390.00 | 1,406.90 | 1,390.00 | 1,406.90 | 1,406.90 | 10.00% | 2,548,019 |
| Apr 14, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 4,433,088 |
| Apr 13, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 5,771,527 |
| Apr 10, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 5,329,296 |
| Apr 9, 2026 | 1,260.00 | 1,279.00 | 1,260.00 | 1,279.00 | 1,279.00 | 1.11% | 6,110,375 |
| Apr 8, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 1,020,198 |
| Apr 7, 2026 | 1,210.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 0.40% | 2,385,604 |
| Apr 2, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,101,346 |
| Apr 1, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,113,346 |
| Mar 31, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,004,323 |
| Mar 30, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,238,862 |
| Mar 27, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4.11% | 2,273,862 |
| Mar 26, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 1,684,380 |
| Mar 25, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 867,285 |
| Mar 24, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 1,355,955 |
| Mar 23, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 1,675,750 |
| Mar 18, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | -9.68% | 2,996,583 |
| Mar 17, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 5,088,232 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 4,569,563 |
| Mar 13, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,948,372 |
| Mar 12, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 3,399,405 |
| Mar 11, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 1,655,806 |
| Mar 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,520,992 |
| Mar 9, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3.05% | 3,883,726 |
| Mar 6, 2026 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | - | 3,181,159 |
| Mar 5, 2026 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | - | 3,808,524 |
| Mar 4, 2026 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | - | 4,591,124 |
| Mar 3, 2026 | 1,240.00 | 1,300.40 | 1,240.00 | 1,300.40 | 1,300.40 | 9.07% | 6,375,989 |
| Mar 2, 2026 | 1,191.00 | 1,192.30 | 1,100.00 | 1,192.30 | 1,192.30 | 9.99% | 5,456,704 |