Aradel Holdings Plc (NGX:ARADEL)
Nigeria · Delayed Price · Currency is NGN 1,417.50
-157.50 (-10.00%)
At close: Jun 26, 2026
Aradel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,418.00 | 1,418.00 | 1,417.50 | 1,417.50 | 1,417.50 | -10.00% | 3,023,125 |
| Jun 25, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -10.00% | 1,330,819 |
| Jun 24, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 525,163 |
| Jun 23, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 2,404,746 |
| Jun 22, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1,799,097 |
| Jun 19, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 4.79% | 2,305,224 |
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 862,221 |
| Jun 17, 2026 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 1,670.00 | - | 3,686,772 |
| Jun 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 1,536,707 |
| Jun 15, 2026 | 1,665.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | -5.65% | 6,154,446 |
| Jun 11, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 1,292,777 |
| Jun 10, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 3,622,890 |
| Jun 9, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 7,780,566 |
| Jun 8, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.15% | 1,688,799 |
| Jun 5, 2026 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | - | 2,220,922 |
| Jun 4, 2026 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | -9.51% | 1,502,738 |
| Jun 3, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | - | 1,537,593 |
| Jun 2, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | - | 1,932,580 |
| Jun 1, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | - | 3,533,287 |
| May 29, 2026 | 1,806.30 | 1,806.30 | 1,806.30 | 1,933.80 | 1,933.80 | 9.59% | 2,658,144 |
| May 26, 2026 | 1,764.50 | 1,764.50 | 1,764.50 | 1,764.50 | 1,764.50 | - | 2,424,855 |
| May 25, 2026 | 1,836.00 | 1,836.00 | 1,764.50 | 1,764.50 | 1,764.50 | -3.89% | 6,756,849 |
| May 22, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 2,019,400 |
| May 21, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 2,837,953 |
| May 20, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - | 2,107,074 |
| May 19, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.06% | 1,835,563 |
| May 18, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,834.90 | 1,834.90 | - | 5,069,082 |
| 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% | 5,362,391 |
| 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% | 3,176,354 |
| 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% | 2,641,746 |
| Apr 29, 2026 | 1,988.80 | 1,988.80 | 1,988.80 | 1,988.80 | 1,988.80 | 8.09% | 3,288,905 |
| Apr 28, 2026 | 1,799.00 | 1,840.00 | 1,799.00 | 1,840.00 | 1,840.00 | 9.52% | 4,964,641 |
| 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 |