C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 6.60
0.00 (0.00%)
At close: Sep 12, 2025
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 751,817 |
| Sep 11, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 10.00% | 1,539,809 |
| Sep 10, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -7.69% | 1,249,780 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 711,497 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,144,020 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 377,528 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 578,453 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 1,070,968 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 348,438 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 136,055 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,573,355 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 825,282 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 468,227 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 404,486 |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.59% | 551,527 |
| Aug 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.76% | 808,744 |
| Aug 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 432,100 |
| Aug 19, 2025 | 7.50 | 7.77 | 7.50 | 7.50 | 7.50 | 1.35% | 1,336,253 |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 680,463 |
| Aug 15, 2025 | 7.60 | 7.60 | 6.50 | 7.40 | 7.40 | 2.78% | 2,179,394 |
| Aug 14, 2025 | 8.50 | 8.50 | 7.20 | 7.20 | 7.20 | -10.00% | 8,244,870 |
| Aug 13, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 5.26% | 1,870,842 |
| Aug 12, 2025 | 7.45 | 7.75 | 7.40 | 7.60 | 7.60 | 2.01% | 1,345,617 |
| Aug 11, 2025 | 7.35 | 7.75 | 7.35 | 7.45 | 7.45 | -6.87% | 3,148,933 |
| Aug 8, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 9.59% | 2,588,793 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -4.07% | 3,756,704 |
| Aug 6, 2025 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 8.40% | 3,038,615 |
| Aug 5, 2025 | 6.60 | 7.04 | 6.60 | 7.02 | 6.92 | 9.69% | 4,338,555 |
| Aug 4, 2025 | 6.67 | 6.72 | 6.40 | 6.40 | 6.31 | -2.74% | 4,216,117 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.55 | 6.58 | 6.49 | 2.81% | 1,396,604 |
| Jul 31, 2025 | 6.39 | 6.40 | 6.35 | 6.40 | 6.31 | -9.22% | 8,912,613 |
| Jul 30, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.95 | 2.62% | 1,497,724 |
| Jul 29, 2025 | 6.90 | 7.08 | 6.55 | 6.87 | 6.77 | -3.24% | 4,811,472 |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | -4.70% | 1,651,135 |
| Jul 25, 2025 | 7.00 | 7.48 | 7.00 | 7.45 | 7.34 | 9.56% | 6,614,675 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.60 | 6.80 | 6.70 | -2.86% | 1,711,658 |
| Jul 23, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.90 | -2.23% | 1,860,833 |
| Jul 22, 2025 | 7.79 | 7.79 | 7.16 | 7.16 | 7.06 | -8.09% | 3,045,301 |
| Jul 21, 2025 | 7.50 | 7.79 | 7.50 | 7.79 | 7.68 | -1.39% | 2,014,257 |
| Jul 18, 2025 | 7.49 | 7.92 | 7.35 | 7.90 | 7.79 | 9.72% | 4,538,917 |
| Jul 17, 2025 | 7.18 | 7.36 | 7.18 | 7.20 | 7.10 | 0.98% | 3,729,332 |
| Jul 16, 2025 | 7.90 | 7.90 | 7.13 | 7.13 | 7.03 | -9.97% | 7,196,850 |
| Jul 14, 2025 | 9.64 | 9.64 | 7.91 | 7.92 | 7.81 | -9.69% | 23,771,720 |
| Jul 11, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.65 | 9.90% | 7,011,725 |
| Jul 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.87 | 9.92% | 11,747,540 |
| Jul 9, 2025 | 7.26 | 7.26 | 7.20 | 7.26 | 7.16 | 10.00% | 6,894,164 |
| Jul 8, 2025 | 6.12 | 6.60 | 6.12 | 6.60 | 6.51 | 10.00% | 24,199,170 |
| Jul 7, 2025 | 5.50 | 6.00 | 5.49 | 6.00 | 5.92 | 9.69% | 19,651,100 |
| Jul 4, 2025 | 5.55 | 5.55 | 5.30 | 5.47 | 5.39 | -1.26% | 9,622,660 |
| Jul 3, 2025 | 5.30 | 5.55 | 5.11 | 5.54 | 5.46 | 9.49% | 9,288,435 |