C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 6.10
+0.10 (1.67%)
At close: Oct 29, 2025
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 248,211 |
| Sep 25, 2025 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | - | 471,063 |
| Sep 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 694,565 |
| Sep 23, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 193,852 |
| Sep 22, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 761,372 |
| Sep 19, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 545,528 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 219,907 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.17% | 282,015 |
| Sep 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 475,349 |
| Sep 15, 2025 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 5.45% | 1,218,669 |
| 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 |