Aradel Holdings Plc (NGX:ARADEL)
Nigeria · Delayed Price · Currency is NGN 1,489.80
+39.80 (2.74%)
At close: Sep 4, 2026
Aradel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -5.84% | 1,432,096 |
| Sep 2, 2026 | 1,539.90 | 1,539.90 | 1,539.90 | 1,539.90 | 1,539.90 | - | 2,760,150 |
| Sep 1, 2026 | 1,460.00 | 1,539.90 | 1,460.00 | 1,539.90 | 1,539.90 | 8.83% | 3,028,158 |
| Aug 31, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3.06% | 2,379,885 |
| Aug 28, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | - | 1,057,216 |
| Aug 27, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | -0.09% | 4,852,644 |
| Aug 26, 2026 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | - | 1,350,733 |
| Aug 24, 2026 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | - | 1,084,379 |
| Aug 21, 2026 | 1,340.00 | 1,374.20 | 1,340.00 | 1,374.20 | 1,374.20 | 5.71% | 2,037,882 |
| Aug 20, 2026 | 1,280.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | -5.40% | 4,859,062 |
| Aug 19, 2026 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | 1,374.20 | -9.99% | 3,245,328 |
| Aug 18, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 830,637 |
| Aug 17, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 543,152 |
| Aug 14, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 166,867 |
| Aug 13, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 211,029 |
| Aug 12, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 205,000 |
| Aug 11, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 314,769 |
| Aug 10, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 695,103 |
| Aug 7, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 516,148 |
| Aug 6, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 903,920 |
| Aug 5, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 874,434 |
| Aug 4, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,849,667 |
| Aug 3, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 3,294,701 |
| Jul 31, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 2,322,504 |
| Jul 30, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 5,482,262 |
| Jul 29, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,001,716 |
| Jul 28, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,776,256 |
| Jul 27, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 3,316,440 |
| Jul 24, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 4,728,722 |
| Jul 23, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 2,063,813 |
| Jul 22, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 999,729 |
| Jul 21, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,450,815 |
| Jul 20, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 562,495 |
| Jul 17, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 512,357 |
| Jul 16, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,836,329 |
| Jul 15, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,797,857 |
| Jul 14, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,301,857 |
| Jul 13, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,149,294 |
| Jul 10, 2026 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - | 1,077,166 |
| Jul 9, 2026 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 1,526.80 | - | 2,240,836 |
| Jul 8, 2026 | 1,470.00 | 1,550.00 | 1,470.00 | 1,549.80 | 1,526.80 | 8.68% | 2,749,866 |
| Jul 7, 2026 | 1,410.00 | 1,426.00 | 1,410.00 | 1,426.00 | 1,404.84 | 1.62% | 2,078,046 |
| Jul 6, 2026 | 1,403.10 | 1,403.30 | 1,350.00 | 1,403.30 | 1,382.47 | 9.99% | 4,047,364 |
| Jul 3, 2026 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,256.87 | - | 2,958,799 |
| Jul 2, 2026 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,256.87 | - | 3,924,004 |
| Jul 1, 2026 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,256.87 | -10.00% | 1,627,106 |
| Jun 30, 2026 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 1,396.46 | - | 9,076,088 |
| Jun 29, 2026 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 1,396.46 | - | 1,982,715 |
| Jun 26, 2026 | 1,418.00 | 1,418.00 | 1,417.50 | 1,417.50 | 1,396.46 | -10.00% | 3,023,125 |
| Jun 25, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,551.63 | -10.00% | 1,330,819 |