DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
1.650
0.00 (0.00%)
At close: Oct 8, 2025

NGX:DEAPCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20251.651.651.651.651.650.61%901,146
Oct 6, 20251.641.711.631.641.64-1,466,170
Oct 3, 20251.651.651.641.641.64-0.61%780,612
Oct 2, 20251.561.761.561.651.653.12%2,605,198
Sep 30, 20251.601.601.601.601.60-247,821
Sep 29, 20251.571.721.571.601.60-6.98%3,023,588
Sep 26, 20251.721.721.721.721.72-1,090,729
Sep 25, 20251.731.731.721.721.72-0.58%1,359,716
Sep 24, 20251.731.731.731.731.73-9.42%1,405,699
Sep 23, 20251.911.911.911.911.91-348,981
Sep 22, 20251.721.981.721.911.911.60%3,901,196
Sep 19, 20251.581.881.581.881.889.94%3,983,870
Sep 18, 20251.561.711.561.711.718.23%4,077,954
Sep 17, 20251.601.601.571.581.58-7.06%959,232
Sep 16, 20251.701.701.701.701.70-5.56%1,164,013
Sep 15, 20251.871.871.801.801.80-3.74%2,060,495
Sep 12, 20251.821.971.821.871.873.89%5,682,933
Sep 11, 20251.831.891.801.801.804.65%4,061,755
Sep 10, 20251.741.751.721.721.72-6.52%1,918,133
Sep 9, 20251.791.841.601.841.849.52%3,771,649
Sep 8, 20251.681.681.681.681.68-252,668
Sep 4, 20251.601.681.541.681.68-4,261,065
Sep 3, 20251.751.751.631.681.68-6.15%2,951,230
Sep 2, 20251.711.811.701.791.794.68%4,698,503
Sep 1, 20251.811.811.661.711.71-5.52%6,318,841
Aug 29, 20251.811.811.731.811.81-4,495,651
Aug 28, 20251.901.911.801.811.814.02%9,516,107
Aug 27, 20251.741.741.741.741.744.82%2,549,829
Aug 26, 20251.801.801.651.661.66-8.29%3,180,398
Aug 25, 20251.901.901.811.811.810.56%2,310,136
Aug 22, 20251.851.901.801.801.80-1,995,991
Aug 21, 20251.651.841.581.801.802.86%11,328,130
Aug 20, 20252.122.131.751.751.75-9.79%13,647,650
Aug 19, 20251.941.941.941.941.949.60%2,368,103
Aug 18, 20251.761.771.761.771.779.94%2,558,243
Aug 15, 20251.461.611.461.611.619.52%5,867,718
Aug 14, 20251.791.791.471.471.47-9.82%16,626,470
Aug 13, 20251.631.631.421.631.639.40%9,695,440
Aug 12, 20251.351.491.351.491.499.56%2,709,586
Aug 11, 20251.361.361.361.361.360.74%2,106,501
Aug 8, 20251.461.461.351.351.35-7.53%1,729,545
Aug 7, 20251.431.461.351.461.469.77%5,155,247
Aug 6, 20251.211.331.181.331.339.92%4,579,764
Aug 5, 20251.181.211.181.211.210.83%3,033,522
Aug 4, 20251.291.291.201.201.20-3,763,136
Aug 1, 20251.201.201.201.201.20-4.00%1,691,080
Jul 31, 20251.251.261.251.251.25-0.79%947,195
Jul 30, 20251.321.321.261.261.26-3.82%2,220,635
Jul 29, 20251.311.311.301.311.310.77%1,239,638
Jul 28, 20251.281.301.161.301.304.00%6,114,240