CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 21.65
+1.95 (9.90%)
At close: Jan 21, 2026
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 17.65 | 18.80 | 16.75 | 18.80 | 18.80 | 1.08% | 4,565,941 |
| Dec 19, 2025 | 18.60 | 18.60 | 16.25 | 18.60 | 18.60 | 3.33% | 4,426,722 |
| Dec 18, 2025 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | -5.01% | 2,210,723 |
| Dec 17, 2025 | 18.90 | 19.85 | 17.85 | 18.95 | 18.95 | 0.26% | 4,401,209 |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 940,569 |
| Dec 15, 2025 | 17.80 | 18.50 | 17.05 | 18.50 | 18.50 | 2.78% | 2,056,267 |
| Dec 12, 2025 | 17.50 | 18.00 | 17.45 | 18.00 | 18.00 | 0.56% | 1,259,938 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.50% | 1,850,649 |
| Dec 10, 2025 | 18.40 | 18.55 | 18.40 | 18.55 | 18.55 | -0.54% | 1,428,304 |
| Dec 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 673,915 |
| Dec 8, 2025 | 18.95 | 18.95 | 18.40 | 18.65 | 18.65 | -1.32% | 3,427,333 |
| Dec 5, 2025 | 18.25 | 18.90 | 18.25 | 18.90 | 18.90 | 5.00% | 1,945,201 |
| Dec 4, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | 2,334,713 |
| Dec 3, 2025 | 17.65 | 18.30 | 17.65 | 18.30 | 18.30 | 4.57% | 2,088,910 |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,442,037 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | -2.51% | 2,025,274 |
| Nov 28, 2025 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | - | 945,125 |
| Nov 27, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 2.87% | 2,346,132 |
| Nov 26, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.65% | 3,502,275 |
| Nov 25, 2025 | 16.95 | 17.50 | 16.95 | 17.00 | 17.00 | 4.94% | 4,228,493 |
| Nov 24, 2025 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | 0.93% | 2,026,376 |
| Nov 21, 2025 | 16.05 | 16.05 | 15.30 | 16.05 | 16.05 | -5.31% | 6,985,168 |
| Nov 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 398,791 |
| Nov 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 321,674 |
| Nov 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.14% | 1,958,551 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 1,695,154 |
| Nov 14, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 2.10% | 2,513,869 |
| Nov 13, 2025 | 15.50 | 16.85 | 15.50 | 16.65 | 16.65 | 7.77% | 2,704,205 |
| Nov 12, 2025 | 14.90 | 15.45 | 14.90 | 15.45 | 15.45 | 9.96% | 1,006,255 |
| Nov 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -8.77% | 2,598,746 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -5.23% | 1,498,814 |