C & I Leasing Plc (NGX:CILEASING)
Nigeria · Delayed Price · Currency is NGN 6.35
+0.55 (9.48%)
At close: Jul 24, 2026
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 762,525 |
| Jul 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -9.38% | 779,113 |
| Jul 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 286,325 |
| Jul 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,251,361 |
| Jul 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 474,824 |
| Jul 7, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 9.40% | 2,296,038 |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | 432,290 |
| Jul 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 372,809 |
| Jul 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 204,956 |
| Jul 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 189,306 |
| Jun 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 622,887 |
| Jun 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 1,535,875 |
| Jun 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 966,264 |
| Jun 25, 2026 | 5.70 | 5.70 | 5.25 | 5.25 | 5.25 | -9.48% | 2,365,646 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 2,427,473 |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,087,843 |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 413,460 |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 574,655 |
| Jun 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 614,988 |
| Jun 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | 1,631,450 |
| Jun 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 947,304 |
| Jun 15, 2026 | 6.70 | 6.70 | 6.50 | 6.40 | 6.40 | -3.76% | 3,871,765 |
| 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 |