CWG Plc (NGX:CWG)
Nigeria · Delayed Price · Currency is NGN 18.00
+0.10 (0.56%)
At close: Dec 30, 2025
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 16.20 | 16.95 | 16.20 | 16.25 | 16.25 | 0.31% | 4,479,480 |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,400,746 |
| Nov 5, 2025 | 15.65 | 16.20 | 15.65 | 16.20 | 16.20 | -3.57% | 2,452,131 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | 1,664,079 |
| Nov 3, 2025 | 16.05 | 16.95 | 16.05 | 16.95 | 16.95 | -2.87% | 1,527,707 |
| Oct 31, 2025 | 17.85 | 17.85 | 17.45 | 17.45 | 17.45 | -3.06% | 2,236,317 |
| Oct 30, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -2.17% | 828,802 |
| Oct 29, 2025 | 17.35 | 18.40 | 17.35 | 18.40 | 18.40 | -2.90% | 1,286,090 |
| Oct 28, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.99% | 4,765,550 |
| Oct 27, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 3,524,124 |
| Oct 24, 2025 | 18.40 | 18.70 | 17.95 | 18.50 | 18.50 | 1.65% | 10,284,480 |
| Oct 23, 2025 | 17.75 | 18.20 | 17.50 | 18.20 | 18.20 | 2.25% | 1,787,236 |
| Oct 22, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -3.52% | 1,130,606 |
| Oct 21, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | 18.45 | -0.27% | 1,838,006 |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,064,806 |