C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 7.50
-0.05 (-0.66%)
At close: Feb 27, 2026
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 638,054 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 728,313 |
| Feb 25, 2026 | 7.40 | 7.55 | 7.30 | 7.55 | 7.55 | 3.42% | 5,426,048 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 2,551,717 |
| Feb 23, 2026 | 7.40 | 7.55 | 7.30 | 7.30 | 7.30 | -6.41% | 1,318,484 |
| Feb 20, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 7.59% | 822,182 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 905,804 |
| Feb 18, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 5.63% | 1,415,559 |
| Feb 17, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 1,624,198 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -7.69% | 960,484 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 577,206 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 544,630 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 820,456 |
| Feb 10, 2026 | 8.05 | 8.10 | 7.80 | 7.80 | 7.80 | 2.63% | 8,122,500 |
| Feb 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 634,890 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 197,570 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 302,090 |
| Feb 4, 2026 | 6.95 | 7.55 | 6.95 | 7.55 | 7.55 | 8.63% | 2,001,746 |
| Feb 3, 2026 | 6.95 | 7.45 | 6.95 | 6.95 | 6.95 | 0.72% | 1,675,940 |
| Feb 2, 2026 | 7.65 | 7.65 | 6.90 | 6.90 | 6.90 | -9.80% | 1,777,187 |
| Jan 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 237,349 |
| Jan 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | 661,272 |
| Jan 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 708,121 |
| Jan 27, 2026 | 7.25 | 7.65 | 7.20 | 7.20 | 7.20 | -0.69% | 1,792,203 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.25 | 7.25 | 7.25 | -7.05% | 2,596,986 |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 1,388,039 |
| Jan 22, 2026 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | -2.44% | 4,558,640 |
| Jan 21, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | - | 1,598,558 |
| Jan 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 308,524 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 623,837 |
| Jan 16, 2026 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | -6.29% | 2,061,947 |
| Jan 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | 1,691,660 |
| Jan 14, 2026 | 8.20 | 8.80 | 8.10 | 8.45 | 8.45 | 3.05% | 2,909,992 |
| Jan 13, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | 2,586,232 |
| Jan 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 615,678 |
| Jan 9, 2026 | 7.55 | 7.95 | 7.20 | 7.95 | 7.95 | -0.62% | 1,830,393 |
| Jan 8, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 4,560,848 |
| Jan 7, 2026 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | - | 4,013,136 |
| Jan 6, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 10,106,957 |
| Jan 5, 2026 | 8.05 | 8.25 | 8.00 | 8.00 | 8.00 | 6.67% | 8,691,580 |
| Jan 2, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 9.49% | 1,601,333 |
| Dec 31, 2025 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 9.60% | 9,576,302 |
| Dec 30, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 9.65% | 2,742,218 |
| Dec 29, 2025 | 5.60 | 6.20 | 5.60 | 5.70 | 5.70 | -8.06% | 1,534,963 |
| Dec 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 424,645 |
| Dec 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 91,742 |
| Dec 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 639,211 |
| Dec 19, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 875,162 |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 957,991 |
| Dec 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 184,414 |