CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 18.70
+0.30 (1.63%)
At close: Aug 1, 2025
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | 1,591,187 |
| Jul 31, 2025 | 19.00 | 19.60 | 17.90 | 18.40 | 18.40 | 2.79% | 10,108,740 |
| Jul 30, 2025 | 17.85 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 3,729,820 |
| Jul 29, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.84% | 2,470,057 |
| Jul 28, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 4,455,033 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -0.28% | 1,408,083 |
| Jul 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 738,281 |
| Jul 23, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 3,930,285 |
| Jul 22, 2025 | 17.40 | 18.00 | 17.40 | 17.50 | 17.50 | 2.94% | 5,740,178 |
| Jul 21, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | 2.41% | 4,214,289 |
| Jul 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | 1,234,673 |
| Jul 17, 2025 | 16.10 | 17.30 | 16.00 | 16.00 | 16.00 | -0.62% | 3,822,306 |
| Jul 16, 2025 | 16.00 | 16.10 | 15.90 | 16.10 | 16.10 | - | 5,516,734 |
| Jul 14, 2025 | 17.40 | 17.40 | 16.10 | 16.10 | 16.10 | -1.83% | 3,189,246 |
| Jul 11, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | -0.61% | 8,648,667 |
| Jul 10, 2025 | 16.45 | 16.50 | 16.40 | 16.50 | 16.50 | 3.13% | 6,793,981 |
| Jul 9, 2025 | 16.50 | 16.50 | 15.85 | 16.00 | 16.00 | -3.32% | 10,794,360 |
| Jul 8, 2025 | 15.80 | 16.95 | 15.80 | 16.55 | 16.55 | 5.41% | 6,734,213 |
| Jul 7, 2025 | 14.40 | 15.75 | 14.40 | 15.70 | 15.70 | 9.03% | 11,754,340 |
| Jul 4, 2025 | 13.80 | 14.50 | 13.80 | 14.40 | 14.40 | 4.35% | 5,373,490 |
| Jul 3, 2025 | 14.00 | 14.00 | 13.65 | 13.80 | 13.80 | -4.50% | 7,095,366 |
| Jul 2, 2025 | 14.00 | 14.50 | 13.95 | 14.45 | 14.45 | 4.33% | 7,477,130 |
| Jul 1, 2025 | 13.00 | 13.90 | 13.00 | 13.85 | 13.85 | 9.49% | 10,925,260 |
| Jun 30, 2025 | 12.00 | 12.65 | 12.00 | 12.65 | 12.65 | 10.00% | 5,861,410 |
| Jun 27, 2025 | 10.60 | 11.60 | 10.60 | 11.50 | 11.50 | 4.55% | 3,787,281 |
| Jun 26, 2025 | 12.50 | 12.70 | 11.00 | 11.00 | 11.00 | -5.17% | 17,123,260 |
| Jun 25, 2025 | 11.50 | 11.60 | 11.00 | 11.60 | 11.60 | 9.95% | 9,619,497 |
| Jun 24, 2025 | 9.90 | 10.55 | 9.90 | 10.55 | 10.55 | 9.90% | 15,604,170 |
| Jun 23, 2025 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 4.35% | 2,971,971 |
| Jun 20, 2025 | 9.35 | 9.50 | 9.15 | 9.20 | 9.20 | 0.55% | 24,988,450 |
| Jun 19, 2025 | 9.30 | 9.50 | 9.15 | 9.15 | 9.15 | -1.08% | 6,204,824 |
| Jun 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 2,429,937 |
| Jun 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 4,612,121 |
| Jun 16, 2025 | 9.60 | 9.60 | 9.20 | 9.35 | 9.35 | -1.06% | 8,323,904 |
| Jun 13, 2025 | 9.45 | 9.80 | 9.45 | 9.45 | 9.45 | - | 29,817,660 |
| Jun 11, 2025 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -2.07% | 10,380,760 |
| Jun 10, 2025 | 9.20 | 9.95 | 9.20 | 9.65 | 9.65 | 5.46% | 20,634,660 |
| Jun 5, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | 6,476,947 |
| Jun 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1,407,637 |
| Jun 3, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 1.11% | 2,365,988 |
| Jun 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 2,540,491 |
| May 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | 4,696,835 |
| May 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 6,304,150 |
| May 28, 2025 | 9.25 | 9.50 | 9.25 | 9.35 | 9.35 | 3.31% | 9,815,219 |
| May 27, 2025 | 10.00 | 10.00 | 9.05 | 9.05 | 9.05 | -9.50% | 17,548,520 |
| May 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 6,215,957 |
| May 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 6,676,535 |
| May 22, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -2.91% | 5,065,428 |
| May 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 4,395,566 |
| May 20, 2025 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | 3.00% | 2,510,294 |