Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria · Delayed Price · Currency is NGN 45.00
+2.00 (4.65%)
At close: Jan 21, 2026
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 40.00 | 45.00 | 40.00 | 45.00 | 45.00 | 4.65% | 20,075,408 |
| Jan 20, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 813,290 |
| Jan 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 317,104 |
| Jan 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 325,863 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.34% | 2,591,520 |
| Jan 14, 2026 | 45.00 | 45.00 | 44.15 | 44.15 | 44.15 | -1.89% | 1,062,051 |
| Jan 13, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 6,509,851 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | 1,872,313 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.47% | 1,604,734 |
| Jan 8, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.57% | 982,500 |
| Jan 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6,274,441 |
| Jan 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,090,631 |
| Jan 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 700,032 |
| Jan 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 188,801 |
| Dec 31, 2025 | 38.90 | 43.00 | 38.90 | 43.00 | 43.00 | 2.38% | 4,088,958 |
| 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 |