C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 6.65
+0.25 (3.91%)
At close: Jun 11, 2026
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 3.91% | 2,523,074 |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 2,150,885 |
| Jun 9, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 1,249,269 |
| Jun 8, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 1,786,372 |
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 1,451,081 |
| Jun 4, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 2,933,756 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 2,314,672 |
| Jun 2, 2026 | 6.35 | 6.35 | 5.90 | 6.25 | 6.25 | -1.57% | 4,358,421 |
| Jun 1, 2026 | 6.45 | 6.60 | 6.35 | 6.35 | 6.35 | 7.63% | 1,792,446 |
| May 29, 2026 | 6.75 | 6.75 | 6.50 | 6.10 | 5.90 | -9.63% | 4,646,958 |
| May 26, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.53 | -0.74% | 981,120 |
| May 25, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.58 | 3.03% | 1,274,221 |
| May 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | - | 920,075 |
| May 21, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.38 | -5.71% | 1,747,885 |
| May 20, 2026 | 7.05 | 7.10 | 6.80 | 7.00 | 6.77 | 2.94% | 6,723,751 |
| May 19, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.58 | 0.74% | 2,133,091 |
| May 18, 2026 | 6.95 | 7.40 | 6.75 | 6.75 | 6.53 | - | 721,350 |
| May 15, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.53 | - | 721,350 |
| May 14, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.53 | -0.74% | 4,200,745 |
| May 13, 2026 | 7.70 | 7.70 | 6.80 | 6.80 | 6.58 | -6.21% | 4,664,899 |
| May 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.01 | 9.85% | 152,133,200 |
| May 11, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.38 | -5.71% | 1,204,328 |
| May 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.77 | - | 586,976 |
| May 7, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.77 | -8.50% | 992,667 |
| May 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.40 | -0.65% | 970,354 |
| May 5, 2026 | 7.70 | 7.75 | 7.60 | 7.70 | 7.45 | 9.22% | 7,872,374 |
| May 4, 2026 | 7.05 | 7.05 | 6.45 | 7.05 | 6.82 | 9.30% | 4,871,001 |
| Apr 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | 9.32% | 3,169,637 |
| Apr 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.71 | -4.84% | 1,347,896 |
| Apr 28, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.00 | - | 1,352,966 |
| Apr 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | 5.08% | 791,716 |
| Apr 24, 2026 | 6.45 | 6.45 | 5.85 | 5.90 | 5.71 | -8.53% | 3,099,634 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.24 | -0.77% | 1,076,501 |
| Apr 22, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.29 | - | 1,079,979 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | -1.52% | 1,038,761 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 1.54% | 571,451 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 5,418,498 |
| Apr 16, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.29 | 0.78% | 13,496,500 |
| Apr 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | -1.53% | 1,369,937 |
| Apr 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | 2.34% | 676,394 |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.19 | -3.03% | 1,082,171 |
| Apr 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 1.54% | 621,588 |
| Apr 9, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.29 | -1.52% | 1,828,059 |
| Apr 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | - | 539,575 |
| Apr 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | -5.04% | 470,982 |
| Apr 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.72 | - | 463,297 |
| Apr 1, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.72 | 6.92% | 876,862 |
| Mar 31, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.29 | -1.52% | 1,922,259 |
| Mar 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | 0.76% | 509,705 |
| Mar 27, 2026 | 6.65 | 6.70 | 6.55 | 6.55 | 6.34 | -5.07% | 971,310 |