Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria · Delayed Price · Currency is NGN 42.00
+3.00 (7.69%)
At close: Dec 30, 2025
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 38.95 | 42.00 | 38.95 | 42.00 | 42.00 | 7.69% | 1,653,764 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 338,389 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 115,020,163 |
| Dec 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 9.69% | 239,309 |
| Dec 22, 2025 | 39.00 | 39.00 | 35.10 | 35.10 | 35.10 | -10.00% | 22,096,657 |
| Dec 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 20,770,180 |
| Dec 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 786,057 |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.26% | 19,890,158 |
| Dec 16, 2025 | 38.00 | 39.90 | 38.00 | 39.90 | 39.90 | 7.84% | 4,927,667 |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 643,721 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 30,126,230 |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 138,266 |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.68% | 787,188 |
| Dec 9, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -5.65% | 440,002 |
| Dec 8, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | -2.38% | 768,846 |
| Dec 5, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 77,812 |
| Dec 4, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 246,620 |
| Dec 3, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 167,274 |
| Dec 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 145,307 |
| Dec 1, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | - | 20,607,702 |
| Nov 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 291,246 |
| Nov 27, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 98,429 |
| Nov 26, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 502,423 |
| Nov 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 277,466 |
| Nov 24, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 237,876 |
| Nov 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 169,362 |
| Nov 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 78,299 |
| Nov 19, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | - | 1,041,091 |
| Nov 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.01% | 1,614,490 |
| Nov 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 188,899 |
| Nov 14, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2.60% | 214,764 |
| Nov 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.00% | 1,920,422 |
| Nov 12, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 2.34% | 1,185,941 |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -10.00% | 457,795 |
| Nov 10, 2025 | 34.75 | 38.00 | 34.75 | 38.00 | 38.00 | -1.30% | 1,138,701 |
| Nov 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -9.31% | 1,004,271 |
| Nov 6, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,694,546 |
| Nov 5, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 2,309,495 |
| Nov 4, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,116,239 |
| Nov 3, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 255,879 |
| Oct 31, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,167,841 |
| Oct 30, 2025 | 41.40 | 42.45 | 41.40 | 42.45 | 42.45 | 4.94% | 919,692 |
| Oct 29, 2025 | 40.40 | 42.55 | 40.40 | 40.45 | 40.45 | -6.37% | 1,813,119 |
| Oct 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 1,324,701 |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 609,525 |
| Oct 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | 972,248 |
| Oct 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 1,309,297 |
| Oct 22, 2025 | 41.45 | 41.60 | 37.50 | 41.60 | 41.60 | - | 3,356,878 |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 648,047 |
| Oct 20, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 5,089,063 |