C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 4.800
-0.200 (-4.00%)
At close: Nov 4, 2026
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 1,207,356 |
| Nov 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 191,160 |
| Nov 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 616,309 |
| Oct 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 176,260 |
| Oct 29, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -7.41% | 1,065,974 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 245,703 |
| Oct 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 183,760 |
| Oct 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 788,556 |
| Oct 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 143,936 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 422,613 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 221,850 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 50,709 |
| Oct 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 86,573 |
| Oct 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 193,433 |
| Oct 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 253,398 |
| Oct 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 146,967 |
| Oct 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 336,675 |
| Oct 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 438,293 |
| Oct 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 385,525 |
| Oct 8, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 779,874 |
| Oct 7, 2026 | 5.25 | 5.35 | 4.85 | 5.35 | 5.35 | - | 4,079,849 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -3.60% | 956,189 |
| Oct 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 575,380 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 620,736 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 107,438 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 578,009 |
| Sep 28, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 2,213,418 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 484,618 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 390,748 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 760,987 |
| Sep 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 617,106 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 505,691 |
| Sep 18, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 10.00% | 810,283 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 432,240 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 327,808 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 118,520 |
| Sep 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 113,665 |
| Sep 11, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | - | 2,322,886 |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 340,181 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 663,251 |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 509,533 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 336,337 |
| Sep 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 160,720 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 403,928 |
| Sep 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 186,942 |
| Sep 1, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | 769,476 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 504,604 |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 368,607 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 627,818 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 1,244,978 |