C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 5.50
+0.22 (4.17%)
At close: Dec 8, 2025
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.17% | 1,397,583 |
| Dec 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 99,175 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 528,188 |
| Dec 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 237,294 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 6.45% | 373,061 |
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 338,614 |
| Nov 28, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -6.77% | 538,965 |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.83% | 600,635 |
| Nov 26, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 133,579 |
| Nov 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 41,935 |
| Nov 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.47% | 429,193 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 203,285 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 609,264 |
| Nov 19, 2025 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | -5.66% | 1,170,624 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 133,502 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 674,367 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 350,897 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 804,537 |
| Nov 12, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 6.00% | 1,908,759 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 963,689 |
| Nov 10, 2025 | 4.53 | 5.03 | 4.53 | 5.00 | 5.00 | -0.60% | 1,852,849 |
| Nov 7, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -9.86% | 1,756,758 |
| Nov 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 276,957 |
| Nov 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -10.00% | 283,511 |
| Nov 4, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 1,461,365 |
| Nov 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 940,749 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 642,442 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 506,776 |
| Oct 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,818,672 |
| Oct 28, 2025 | 5.65 | 6.13 | 5.58 | 6.00 | 6.00 | -3.23% | 3,581,004 |
| Oct 27, 2025 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -0.16% | 1,558,653 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | - | 1,278,962 |
| Oct 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 330,435 |
| Oct 22, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -1.43% | 1,028,380 |
| Oct 21, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2.94% | 505,003 |
| Oct 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.16% | 745,881 |
| Oct 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 173,231 |
| Oct 16, 2025 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | - | 2,861,643 |
| Oct 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 57,450 |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 262,907 |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 604,377 |
| Oct 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,066,136 |
| Oct 9, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | - | 812,070 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 284,575 |
| Oct 7, 2025 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 0.83% | 1,187,103 |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 1,310,428 |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 900,648 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -1.12% | 1,646,998 |
| Sep 30, 2025 | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | - | 650,558 |
| Sep 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 111,442 |