Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria · Delayed Price · Currency is NGN 40.45
-2.75 (-6.37%)
At close: Oct 29, 2025
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 432,125 |
| Oct 16, 2025 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | -4.55% | 2,587,667 |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 453,612 |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 385,868 |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.78% | 767,680 |
| Oct 10, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 300,812 |
| Oct 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 600,186 |
| Oct 8, 2025 | 40.00 | 40.65 | 40.00 | 40.65 | 40.65 | -0.12% | 1,684,583 |
| Oct 7, 2025 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -1.93% | 3,751,510 |
| Oct 6, 2025 | 40.30 | 41.50 | 40.25 | 41.50 | 41.50 | -0.95% | 21,826,360 |
| Oct 3, 2025 | 40.80 | 41.90 | 40.50 | 41.90 | 41.90 | -0.83% | 1,857,294 |
| Oct 2, 2025 | 40.15 | 42.25 | 39.35 | 42.25 | 42.25 | 3.55% | 2,210,077 |
| Sep 30, 2025 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | -5.12% | 2,841,105 |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 748,791 |
| Sep 26, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | -8.90% | 2,640,997 |
| Sep 25, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 404,325 |
| Sep 24, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 711,108 |
| Sep 23, 2025 | 43.00 | 48.30 | 43.00 | 48.30 | 48.30 | 9.40% | 6,647,131 |
| Sep 22, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 373,437 |
| Sep 19, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 574,793 |
| Sep 18, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 216,976 |
| Sep 17, 2025 | 44.80 | 44.80 | 44.15 | 44.15 | 44.15 | -1.45% | 2,947,771 |
| Sep 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 9.94% | 2,117,724 |
| Sep 15, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 635,694 |
| Sep 12, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 425,941 |
| Sep 11, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 407,143 |
| Sep 10, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 422,005 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 12,593,490 |
| Sep 8, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 731,181 |
| Sep 4, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 860,270 |
| Sep 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 796,245 |
| Sep 2, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 1,970,841 |
| Sep 1, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 2,561,300 |
| Aug 29, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 122,478 |
| Aug 28, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 517,847 |
| Aug 27, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 1,059,466 |
| Aug 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 249,201 |
| Aug 25, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 195,468 |
| Aug 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.13% | 398,966 |
| Aug 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 4.86% | 761,825 |
| Aug 20, 2025 | 40.00 | 40.00 | 38.05 | 38.05 | 38.05 | -4.88% | 605,908 |
| Aug 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.32% | 1,308,084 |