Aradel Holdings Plc (NGX:ARADEL)
Nigeria · Delayed Price · Currency is NGN 1,526.80
0.00 (0.00%)
At close: Jul 17, 2026
Aradel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,724.03 | - | 525,163 |
| Jun 23, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,724.03 | - | 2,404,746 |
| Jun 22, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,724.03 | - | 1,799,097 |
| Jun 19, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,724.03 | 4.79% | 2,305,224 |
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,645.22 | - | 862,221 |
| Jun 17, 2026 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 1,645.22 | - | 4,095,567 |
| Jun 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,645.22 | - | 1,536,707 |
| Jun 15, 2026 | 1,665.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,645.22 | -5.65% | 6,705,737 |
| Jun 11, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,743.73 | - | 1,292,777 |
| Jun 10, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,743.73 | - | 3,888,087 |
| Jun 9, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,743.73 | - | 7,780,566 |
| Jun 8, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,743.73 | 1.15% | 1,995,847 |
| Jun 5, 2026 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 1,723.93 | - | 2,220,922 |
| Jun 4, 2026 | 1,749.90 | 1,749.90 | 1,749.90 | 1,749.90 | 1,723.93 | -9.51% | 2,138,934 |
| Jun 3, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,905.10 | - | 1,537,593 |
| Jun 2, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,905.10 | - | 1,932,580 |
| Jun 1, 2026 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | 1,905.10 | - | 3,533,287 |
| May 29, 2026 | 1,806.30 | 1,806.30 | 1,806.30 | 1,933.80 | 1,905.10 | 9.59% | 2,658,144 |
| May 26, 2026 | 1,764.50 | 1,764.50 | 1,764.50 | 1,764.50 | 1,738.31 | - | 2,424,855 |
| May 25, 2026 | 1,836.00 | 1,836.00 | 1,764.50 | 1,764.50 | 1,738.31 | -3.89% | 6,756,849 |
| May 22, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,808.75 | - | 2,019,400 |
| May 21, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,808.75 | - | 2,837,953 |
| May 20, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,808.75 | - | 2,107,074 |
| May 19, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,808.75 | 0.06% | 1,835,563 |
| May 18, 2026 | 1,836.00 | 1,836.00 | 1,836.00 | 1,834.90 | 1,807.67 | - | 5,069,082 |
| May 15, 2026 | 1,890.00 | 1,890.00 | 1,834.90 | 1,834.90 | 1,807.67 | -8.69% | 5,069,082 |
| May 14, 2026 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 1,979.68 | - | 3,260,944 |
| May 13, 2026 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 1,979.68 | - | 3,144,006 |
| May 12, 2026 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 1,979.68 | 6.89% | 5,362,391 |
| May 11, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,852.10 | - | 1,574,336 |
| May 8, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,852.10 | - | 2,496,085 |
| May 7, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,852.10 | - | 1,275,980 |
| May 6, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,852.10 | - | 1,875,870 |