C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 5.50
0.00 (0.00%)
At close: Sep 24, 2026
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 534,608 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 355,892 |
| Aug 20, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,624,823 |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 307,276 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 344,119 |
| Aug 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 327,513 |
| Aug 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 590,600 |
| Aug 13, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | 1,184,081 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | 1,118,827 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 8.26% | 406,158 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | 1,036,590 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 460,258 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 855,965 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 842,916 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 840,704 |
| Aug 3, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 876,734 |
| Jul 31, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 880,756 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -9.84% | 1,895,511 |
| Jul 29, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 5.17% | 754,613 |
| Jul 28, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -8.66% | 2,915,291 |
| Jul 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 584,542 |
| Jul 24, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 9.48% | 1,461,339 |
| Jul 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 1,102,935 |
| Jul 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 377,765 |
| Jul 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 494,984 |
| Jul 20, 2026 | 5.75 | 5.80 | 5.50 | 5.50 | 5.50 | -0.90% | 3,068,235 |
| Jul 17, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -5.93% | 633,204 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 592,538 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 2,010,566 |