DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria · Delayed Price · Currency is NGN 1.200
-0.050 (-4.00%)
At close: Aug 1, 2025
NGX:DEAPCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -9.09% | 1,653,195 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 268,417 |
| Jun 30, 2025 | 1.13 | 1.16 | 1.08 | 1.10 | 1.10 | 2.80% | 1,481,490 |
| Jun 27, 2025 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 2,186,514 |
| Jun 26, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 8.08% | 10,830,800 |
| Jun 25, 2025 | 1.02 | 1.04 | 0.90 | 0.99 | 0.99 | 4.21% | 7,414,113 |
| Jun 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 516,525 |
| Jun 23, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 694,829 |
| Jun 20, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 5.56% | 3,342,729 |
| Jun 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 352,421 |
| Jun 18, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 2.27% | 1,507,020 |
| Jun 17, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 8.64% | 2,502,944 |
| Jun 16, 2025 | 0.89 | 0.93 | 0.81 | 0.81 | 0.81 | -8.99% | 7,672,493 |
| Jun 13, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | - | 4,643,220 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 3,880,607 |
| Jun 10, 2025 | 0.98 | 0.98 | 0.89 | 0.90 | 0.90 | -8.16% | 13,922,430 |
| Jun 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 1,161,191 |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 447,962 |
| Jun 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 218,560 |
| Jun 2, 2025 | 1.10 | 1.15 | 1.00 | 1.00 | 1.00 | -4.76% | 1,305,335 |
| May 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 9.38% | 916,363 |
| May 29, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.00% | 1,687,950 |
| May 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 774,252 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,244,566 |
| May 26, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | - | 1,591,004 |
| May 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 330,053 |
| May 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,946,167 |
| May 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 536,832 |
| May 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 217,376 |
| May 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 2,158,580 |