Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria · Delayed Price · Currency is NGN 83.00
0.00 (0.00%)
At close: May 22, 2026
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 436,624 |
| May 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.18% | 417,324 |
| May 20, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - | 490,015 |
| May 19, 2026 | 73.15 | 84.85 | 73.15 | 84.85 | 84.85 | 4.43% | 1,317,956 |
| May 18, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | 5,676,106 |
| May 15, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | 502,663 |
| May 14, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | 892,878 |
| May 13, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - | 1,577,606 |
| May 12, 2026 | 81.10 | 81.25 | 81.10 | 81.25 | 81.25 | -9.52% | 1,285,019 |
| May 11, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 721,996 |
| May 8, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 440,010 |
| May 7, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 484,929 |
| May 6, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 6,503,335 |
| May 5, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.17% | 486,354 |
| May 4, 2026 | 85.20 | 89.95 | 85.20 | 89.95 | 89.95 | 3.21% | 2,216,320 |
| Apr 30, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - | 1,581,086 |
| Apr 29, 2026 | 87.00 | 87.15 | 87.00 | 87.15 | 87.15 | 2.17% | 3,359,866 |
| Apr 28, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - | 1,636,710 |
| Apr 27, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 6.23% | 2,617,480 |
| Apr 24, 2026 | 80.20 | 80.30 | 80.20 | 80.30 | 80.30 | 7.07% | 1,840,878 |
| Apr 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.08% | 2,997,409 |
| Apr 22, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 836,204 |
| Apr 21, 2026 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | 1.64% | 2,327,167 |
| Apr 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 771,073 |
| Apr 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,831,284 |
| Apr 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 1,636,112 |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 1,173,410 |
| Apr 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1,638,176 |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 520,764 |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 830,224 |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 324,880 |
| Apr 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 464,464 |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 586,698 |
| Apr 2, 2026 | 73.40 | 73.40 | 73.00 | 73.00 | 70.50 | -0.68% | 3,707,943 |
| Apr 1, 2026 | 71.10 | 73.50 | 71.10 | 73.50 | 70.98 | -2.00% | 4,514,446 |
| Mar 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 72.43 | -2.60% | 1,281,351 |
| Mar 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 658,120 |
| Mar 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 1,889,876 |
| Mar 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 2,480,356 |
| Mar 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | -1.91% | 2,715,449 |
| Mar 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 75.81 | - | 572,761 |
| Mar 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 75.81 | - | 1,360,334 |
| Mar 18, 2026 | 76.00 | 78.50 | 75.10 | 78.50 | 75.81 | 1.95% | 2,053,603 |
| Mar 17, 2026 | 74.55 | 77.00 | 74.55 | 77.00 | 74.36 | -2.53% | 2,616,493 |
| Mar 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.29 | 2.60% | 1,610,044 |
| Mar 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 633,145 |
| Mar 12, 2026 | 79.00 | 81.90 | 77.00 | 77.00 | 74.36 | -2.53% | 10,785,790 |
| Mar 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.29 | - | 1,166,896 |
| Mar 10, 2026 | 78.50 | 81.90 | 73.75 | 79.00 | 76.29 | -3.54% | 12,234,890 |
| Mar 9, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 79.10 | - | 1,362,260 |