DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria · Delayed Price · Currency is NGN 1.810
+0.160 (9.70%)
At close: Oct 29, 2025
NGX:DEAPCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 9.70% | 3,028,700 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 4.43% | 1,612,010 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.58 | 1.58 | 1.58 | -9.71% | 2,177,425 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 839,320 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 980,219 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 815,233 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.75% | 1,045,413 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 1,156,254 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 157,707 |
| Oct 16, 2025 | 1.71 | 1.81 | 1.71 | 1.71 | 1.71 | - | 1,275,593 |
| Oct 15, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.79% | 800,605 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -6.67% | 1,975,631 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,753,372 |
| Oct 10, 2025 | 1.75 | 1.90 | 1.75 | 1.80 | 1.80 | 3.45% | 3,631,137 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 5.45% | 1,268,748 |
| Oct 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 275,052 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 901,146 |
| Oct 6, 2025 | 1.64 | 1.71 | 1.63 | 1.64 | 1.64 | - | 1,466,170 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 780,612 |
| Oct 2, 2025 | 1.56 | 1.76 | 1.56 | 1.65 | 1.65 | 3.12% | 2,605,198 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 247,821 |
| Sep 29, 2025 | 1.57 | 1.72 | 1.57 | 1.60 | 1.60 | -6.98% | 3,023,588 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,090,729 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 1,359,716 |
| Sep 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -9.42% | 1,405,699 |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 348,981 |
| Sep 22, 2025 | 1.72 | 1.98 | 1.72 | 1.91 | 1.91 | 1.60% | 3,901,196 |
| Sep 19, 2025 | 1.58 | 1.88 | 1.58 | 1.88 | 1.88 | 9.94% | 3,983,870 |
| Sep 18, 2025 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 8.23% | 4,077,954 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -7.06% | 959,232 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 1,164,013 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 2,060,495 |
| Sep 12, 2025 | 1.82 | 1.97 | 1.82 | 1.87 | 1.87 | 3.89% | 5,682,933 |
| Sep 11, 2025 | 1.83 | 1.89 | 1.80 | 1.80 | 1.80 | 4.65% | 4,061,755 |
| Sep 10, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -6.52% | 1,918,133 |
| Sep 9, 2025 | 1.79 | 1.84 | 1.60 | 1.84 | 1.84 | 9.52% | 3,771,649 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 252,668 |
| Sep 4, 2025 | 1.60 | 1.68 | 1.54 | 1.68 | 1.68 | - | 4,261,065 |
| Sep 3, 2025 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -6.15% | 2,951,230 |
| Sep 2, 2025 | 1.71 | 1.81 | 1.70 | 1.79 | 1.79 | 4.68% | 4,698,503 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -5.52% | 6,318,841 |
| Aug 29, 2025 | 1.81 | 1.81 | 1.73 | 1.81 | 1.81 | - | 4,495,651 |
| Aug 28, 2025 | 1.90 | 1.91 | 1.80 | 1.81 | 1.81 | 4.02% | 9,516,107 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 2,549,829 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -8.29% | 3,180,398 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | 0.56% | 2,310,136 |
| Aug 22, 2025 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | - | 1,995,991 |
| Aug 21, 2025 | 1.65 | 1.84 | 1.58 | 1.80 | 1.80 | 2.86% | 11,328,130 |
| Aug 20, 2025 | 2.12 | 2.13 | 1.75 | 1.75 | 1.75 | -9.79% | 13,647,650 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.60% | 2,368,103 |