CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 17.00
0.00 (0.00%)
At close: Sep 17, 2025
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 431,683 |
| Sep 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,068,315 |
| Sep 15, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 2,090,271 |
| Sep 12, 2025 | 16.90 | 16.90 | 16.20 | 16.90 | 16.90 | 4.32% | 2,159,800 |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | 929,944 |
| Sep 10, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 3.34% | 2,027,703 |
| Sep 9, 2025 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | - | 1,075,760 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.10 | 16.45 | 16.45 | 2.17% | 1,676,415 |
| Sep 4, 2025 | 15.95 | 16.10 | 15.60 | 16.10 | 16.10 | 2.88% | 1,801,263 |
| Sep 3, 2025 | 15.70 | 16.05 | 15.65 | 15.65 | 15.65 | -2.49% | 1,284,149 |
| Sep 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 1,371,017 |
| Sep 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.23% | 1,139,014 |
| Aug 29, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -4.56% | 1,536,741 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.25 | 16.45 | 16.45 | -0.30% | 1,985,339 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 237,664 |
| Aug 26, 2025 | 16.00 | 16.95 | 16.00 | 16.50 | 16.50 | -1.20% | 2,196,672 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.83% | 1,175,349 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | 878,154 |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | 4,809,930 |
| Aug 20, 2025 | 16.70 | 16.70 | 15.60 | 16.30 | 16.30 | -3.26% | 5,808,496 |
| Aug 19, 2025 | 17.00 | 17.30 | 16.35 | 16.85 | 16.85 | 2.43% | 3,430,084 |
| Aug 18, 2025 | 16.20 | 16.45 | 16.20 | 16.45 | 16.45 | 1.54% | 3,211,026 |
| Aug 15, 2025 | 15.90 | 16.45 | 15.90 | 16.20 | 16.20 | 1.25% | 4,479,591 |
| Aug 14, 2025 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | 0.63% | 6,444,647 |
| Aug 13, 2025 | 15.85 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 3,838,537 |
| Aug 12, 2025 | 16.55 | 16.55 | 16.00 | 16.00 | 16.00 | -3.32% | 2,207,327 |
| Aug 11, 2025 | 16.85 | 16.85 | 16.55 | 16.55 | 16.55 | -2.93% | 3,044,550 |
| Aug 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% | 1,400,512 |
| Aug 7, 2025 | 16.95 | 17.00 | 16.95 | 16.95 | 16.95 | - | 5,360,774 |
| Aug 6, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -3.42% | 3,320,256 |
| Aug 5, 2025 | 17.10 | 17.55 | 17.00 | 17.55 | 17.55 | 3.24% | 3,670,965 |
| Aug 4, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -9.09% | 5,618,269 |
| 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 |