Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria · Delayed Price · Currency is NGN 39.00
+3.00 (8.33%)
At close: Aug 1, 2025
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 752,286 |
| Jul 31, 2025 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | 9.09% | 2,413,451 |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 142,477 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 8.20% | 803,019 |
| Jul 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 160,200 |
| Jul 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 547,194 |
| Jul 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 745,245 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 1,443,073 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 355,265 |
| Jul 21, 2025 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | - | 1,822,068 |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 995,543 |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 622,870 |
| Jul 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 368,530 |
| Jul 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 24,354,530 |
| Jul 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | 28,427,000 |
| Jul 10, 2025 | 28.60 | 29.15 | 28.60 | 29.15 | 29.15 | -2.18% | 1,491,067 |
| Jul 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 6.81% | 1,980,553 |
| Jul 8, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% | 1,203,906 |
| Jul 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 731,224 |
| Jul 4, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 649,813 |
| Jul 3, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 3.69% | 737,171 |
| Jul 2, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 792,805 |
| Jul 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 287,805 |
| Jun 30, 2025 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | 8.18% | 1,673,961 |
| Jun 27, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | 834,154 |
| Jun 26, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.20% | 1,191,201 |
| Jun 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | 469,014 |
| Jun 24, 2025 | 25.60 | 25.60 | 25.05 | 25.05 | 25.05 | 0.20% | 19,014,240 |
| Jun 23, 2025 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | -1.96% | 21,490,530 |
| Jun 20, 2025 | 25.00 | 26.00 | 25.00 | 25.50 | 25.50 | -1.92% | 22,754,310 |
| Jun 19, 2025 | 24.90 | 26.50 | 24.90 | 26.00 | 26.00 | 5.26% | 1,223,624 |
| Jun 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 8.57% | 581,879 |
| Jun 17, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -8.63% | 4,828,675 |
| Jun 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 672,704 |
| Jun 13, 2025 | 22.00 | 24.90 | 22.00 | 24.90 | 24.90 | 8.26% | 6,103,147 |
| Jun 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | 1,031,124 |
| Jun 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 9,728,504 |
| Jun 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 569,194 |
| Jun 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 581,361 |
| Jun 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,080,802 |
| Jun 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 1,902,604 |
| May 30, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | - | 1,389,655 |
| May 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 8.74% | 1,781,089 |
| May 28, 2025 | 21.20 | 21.20 | 20.15 | 20.60 | 20.60 | 3.00% | 37,479,420 |
| May 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 37,589,460 |
| May 26, 2025 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | -9.63% | 37,160,390 |
| May 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 498,833 |
| May 22, 2025 | 20.20 | 21.80 | 20.10 | 21.80 | 21.80 | 9.00% | 38,552,950 |
| May 21, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | 36,492,530 |
| May 20, 2025 | 20.25 | 20.25 | 19.60 | 19.60 | 19.60 | 0.77% | 35,644,430 |