CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 21.00
-1.55 (-6.87%)
At close: Mar 5, 2026
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -6.87% | 3,413,971 |
| Mar 4, 2026 | 23.00 | 24.85 | 22.55 | 22.55 | 22.55 | -1.53% | 4,488,403 |
| Mar 3, 2026 | 23.00 | 23.00 | 22.10 | 22.90 | 22.90 | - | 2,842,257 |
| Mar 2, 2026 | 21.10 | 22.90 | 21.10 | 22.90 | 22.90 | - | 2,307,196 |
| Feb 27, 2026 | 21.50 | 22.90 | 21.50 | 22.90 | 22.90 | - | 1,614,773 |
| Feb 26, 2026 | 21.40 | 22.90 | 21.30 | 22.90 | 22.90 | -0.43% | 3,818,539 |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,492,934 |
| Feb 24, 2026 | 22.70 | 23.00 | 22.65 | 23.00 | 23.00 | - | 5,054,582 |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3,035,922 |
| Feb 20, 2026 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | - | 4,403,389 |
| Feb 19, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 4.55% | 3,342,674 |
| Feb 18, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -6.18% | 5,760,409 |
| Feb 17, 2026 | 22.05 | 23.45 | 21.05 | 23.45 | 23.45 | 0.86% | 5,164,040 |
| Feb 16, 2026 | 22.80 | 23.65 | 22.80 | 23.25 | 23.25 | 1.97% | 2,843,330 |
| Feb 13, 2026 | 22.90 | 22.90 | 22.70 | 22.80 | 22.80 | -0.87% | 5,210,301 |
| Feb 12, 2026 | 24.30 | 24.30 | 22.90 | 23.00 | 23.00 | -8.00% | 3,223,234 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,597,872 |
| Feb 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 3,807,886 |
| Feb 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% | 2,048,926 |
| Feb 6, 2026 | 24.35 | 25.25 | 24.35 | 25.25 | 25.25 | 3.70% | 4,252,256 |
| Feb 5, 2026 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | -2.60% | 1,902,902 |
| Feb 4, 2026 | 23.90 | 25.00 | 23.10 | 25.00 | 25.00 | 4.17% | 9,728,314 |
| Feb 3, 2026 | 23.65 | 24.35 | 22.60 | 24.00 | 24.00 | -1.64% | 3,464,625 |
| Feb 2, 2026 | 23.40 | 24.50 | 22.80 | 24.40 | 24.40 | 1.67% | 7,845,809 |
| Jan 30, 2026 | 23.05 | 24.00 | 23.05 | 24.00 | 24.00 | 4.35% | 3,056,012 |
| Jan 29, 2026 | 23.80 | 24.00 | 23.00 | 23.00 | 23.00 | 0.88% | 2,961,810 |
| Jan 28, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 1,464,029 |
| Jan 27, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 3.62% | 1,576,985 |
| Jan 26, 2026 | 24.00 | 24.00 | 22.10 | 22.10 | 22.10 | -9.05% | 6,123,476 |
| Jan 23, 2026 | 25.00 | 25.00 | 23.75 | 24.30 | 24.30 | 2.53% | 5,243,562 |
| Jan 22, 2026 | 22.20 | 23.80 | 22.20 | 23.70 | 23.70 | 9.47% | 17,569,194 |
| Jan 21, 2026 | 20.00 | 21.65 | 19.95 | 21.65 | 21.65 | 9.90% | 13,966,105 |
| Jan 20, 2026 | 20.00 | 20.70 | 19.15 | 19.70 | 19.70 | -0.51% | 3,422,145 |
| Jan 19, 2026 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 1.54% | 3,235,111 |
| Jan 16, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | - | 3,901,843 |
| Jan 15, 2026 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | 1.56% | 3,888,197 |
| Jan 14, 2026 | 19.00 | 19.65 | 19.00 | 19.20 | 19.20 | 1.05% | 8,664,468 |
| Jan 13, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4.40% | 7,463,213 |
| Jan 12, 2026 | 18.00 | 18.20 | 17.90 | 18.20 | 18.20 | 1.39% | 6,651,531 |
| Jan 9, 2026 | 17.80 | 18.00 | 17.80 | 17.95 | 17.95 | - | 2,828,935 |
| Jan 8, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 1,932,177 |
| Jan 7, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 4,202,785 |
| Jan 6, 2026 | 18.35 | 18.35 | 18.20 | 18.20 | 18.20 | 0.55% | 2,032,974 |
| Jan 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1,981,882 |
| Jan 2, 2026 | 17.50 | 18.10 | 17.00 | 18.10 | 18.10 | 0.56% | 3,227,542 |
| Dec 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 679,207 |
| Dec 30, 2025 | 17.00 | 18.00 | 16.20 | 18.00 | 18.00 | 0.56% | 8,179,419 |
| Dec 29, 2025 | 18.30 | 18.30 | 17.05 | 17.90 | 17.90 | -2.98% | 3,270,524 |
| Dec 24, 2025 | 18.20 | 18.45 | 17.00 | 18.45 | 18.45 | -1.86% | 6,514,454 |
| Dec 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 375,005 |