DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria · Delayed Price · Currency is NGN 1.870
+0.070 (3.89%)
At close: Sep 12, 2025
NGX:DEAPCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 9.94% | 2,558,243 |
| Aug 15, 2025 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 9.52% | 5,867,718 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.47 | 1.47 | 1.47 | -9.82% | 16,626,470 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.42 | 1.63 | 1.63 | 9.40% | 9,695,440 |
| Aug 12, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 9.56% | 2,709,586 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 2,106,501 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | 1,729,545 |
| Aug 7, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 9.77% | 5,155,247 |
| Aug 6, 2025 | 1.21 | 1.33 | 1.18 | 1.33 | 1.33 | 9.92% | 4,579,764 |
| Aug 5, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 3,033,522 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | - | 3,763,136 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,691,080 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 947,195 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 2,220,635 |
| Jul 29, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 1,239,638 |
| Jul 28, 2025 | 1.28 | 1.30 | 1.16 | 1.30 | 1.30 | 4.00% | 6,114,240 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | 837,093 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 4,195,729 |
| Jul 23, 2025 | 1.12 | 1.25 | 1.10 | 1.25 | 1.25 | 3.31% | 2,126,490 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.12 | 1.21 | 1.21 | 0.83% | 3,020,652 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.20 | 1.20 | 1.20 | -9.77% | 6,910,340 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | 1.53% | 2,629,663 |
| Jul 17, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -9.03% | 6,385,608 |
| Jul 16, 2025 | 1.50 | 1.59 | 1.44 | 1.44 | 1.44 | -9.43% | 5,824,039 |
| Jul 14, 2025 | 1.58 | 1.59 | 1.45 | 1.59 | 1.59 | 9.66% | 10,215,670 |
| Jul 11, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 9.85% | 10,237,020 |
| Jul 10, 2025 | 1.39 | 1.40 | 1.29 | 1.32 | 1.32 | 3.13% | 11,604,990 |
| Jul 9, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 9.40% | 3,872,971 |
| Jul 8, 2025 | 1.30 | 1.43 | 1.17 | 1.17 | 1.17 | -10.00% | 12,888,800 |
| Jul 7, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 13,762,490 |
| Jul 4, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 8.18% | 8,081,994 |
| Jul 3, 2025 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | 10.00% | 2,151,094 |