DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria · Delayed Price · Currency is NGN 5.04
+0.44 (9.57%)
At close: May 5, 2026
NGX:DEAPCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.05 | 5.06 | 5.00 | 5.04 | 5.04 | 9.57% | 9,731,477 |
| May 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.79% | 3,233,500 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | 1.45% | 2,562,859 |
| Apr 29, 2026 | 4.49 | 4.50 | 4.49 | 4.13 | 4.13 | -8.22% | 3,950,752 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | 3,186,475 |
| Apr 27, 2026 | 4.70 | 4.80 | 4.50 | 4.78 | 4.78 | -2.45% | 2,508,585 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,724,556 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.80 | 4.90 | 4.90 | - | 2,937,123 |
| Apr 22, 2026 | 4.98 | 4.98 | 4.68 | 4.90 | 4.90 | 4.26% | 2,528,815 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -6.00% | 3,121,188 |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 974,304 |
| Apr 17, 2026 | 5.05 | 5.10 | 4.55 | 4.70 | 4.70 | -6.93% | 5,310,257 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 2,162,004 |
| Apr 15, 2026 | 4.95 | 5.15 | 4.87 | 5.15 | 5.15 | 4.04% | 2,996,584 |
| Apr 14, 2026 | 4.51 | 4.95 | 4.50 | 4.95 | 4.95 | -1.00% | 2,561,666 |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,812,395 |
| Apr 10, 2026 | 4.87 | 5.10 | 4.77 | 5.00 | 5.00 | -5.30% | 3,295,375 |
| Apr 9, 2026 | 5.20 | 5.28 | 5.00 | 5.28 | 5.28 | -2.22% | 4,803,883 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -9.85% | 1,909,645 |
| Apr 7, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.33% | 2,048,087 |
| Apr 2, 2026 | 5.66 | 6.01 | 5.50 | 6.01 | 6.01 | 6.37% | 3,543,140 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.45 | 5.65 | 5.65 | -0.88% | 3,109,836 |
| Mar 31, 2026 | 5.98 | 5.98 | 5.50 | 5.70 | 5.70 | -3.88% | 6,808,273 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | -0.34% | 4,827,582 |
| Mar 27, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | 3,960,924 |
| Mar 26, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 7,093,971 |
| Mar 25, 2026 | 6.02 | 6.15 | 6.00 | 6.00 | 6.00 | - | 2,315,871 |
| Mar 24, 2026 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | 1.52% | 3,248,662 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -8.37% | 1,985,431 |
| Mar 18, 2026 | 6.94 | 6.94 | 6.25 | 6.45 | 6.45 | -6.52% | 5,268,998 |
| Mar 17, 2026 | 6.37 | 6.90 | 6.37 | 6.90 | 6.90 | -1.43% | 3,731,474 |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,047,847 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 2,794,916 |
| Mar 12, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 9.89% | 8,458,950 |
| Mar 11, 2026 | 6.40 | 6.75 | 6.40 | 6.37 | 6.37 | -5.63% | 6,397,367 |
| Mar 10, 2026 | 6.52 | 6.85 | 6.34 | 6.75 | 6.75 | 0.75% | 7,703,294 |
| Mar 9, 2026 | 6.10 | 7.19 | 6.10 | 6.70 | 6.70 | 1.52% | 5,366,425 |
| Mar 6, 2026 | 6.85 | 7.00 | 6.60 | 6.60 | 6.60 | -3.65% | 6,322,411 |
| Mar 5, 2026 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 4.58% | 1,996,134 |
| Mar 4, 2026 | 6.62 | 6.63 | 6.55 | 6.55 | 6.55 | 0.46% | 4,142,462 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.50 | 6.52 | 6.52 | -8.17% | 7,911,018 |
| Mar 2, 2026 | 6.55 | 7.14 | 6.50 | 7.10 | 7.10 | -1.39% | 4,206,612 |
| Feb 27, 2026 | 6.60 | 7.20 | 6.55 | 7.20 | 7.20 | 3.15% | 3,804,721 |
| Feb 26, 2026 | 6.98 | 6.98 | 6.60 | 6.98 | 6.98 | 9.92% | 4,395,670 |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,924,782 |
| Feb 24, 2026 | 6.89 | 6.90 | 6.20 | 6.35 | 6.35 | -7.43% | 9,972,296 |
| Feb 23, 2026 | 8.38 | 8.38 | 6.86 | 6.86 | 6.86 | -9.97% | 16,536,100 |
| Feb 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 9.96% | 6,515,479 |
| Feb 19, 2026 | 6.90 | 6.93 | 6.35 | 6.93 | 6.93 | 10.00% | 9,834,104 |
| Feb 18, 2026 | 6.94 | 6.95 | 6.30 | 6.30 | 6.30 | -10.00% | 7,728,920 |