Nigerian Enamelware PLC (NGX:ENAMELWA)
Nigeria · Delayed Price · Currency is NGN 39.00
0.00 (0.00%)
At close: Aug 22, 2025
Nigerian Enamelware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 12,996 |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 58,020 |
| Aug 20, 2025 | 32.35 | 39.00 | 32.35 | 39.00 | 39.00 | 8.64% | 643,847 |
| Aug 19, 2025 | 29.40 | 35.90 | 29.40 | 35.90 | 35.90 | 9.95% | 489,534 |
| Aug 18, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 27,833 |
| Aug 15, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 4,613 |
| Aug 14, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 1,945 |
| Aug 13, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 35,468 |
| Aug 12, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 40,601 |
| Aug 11, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 9.93% | 168,011 |
| Aug 8, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 25,413 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 1,910 |
| Aug 6, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 97,597 |
| Aug 5, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00% | 128,664 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 131,960 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 68,769 |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 139,550 |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 14,866 |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 8,593 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 55,500 |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9.98% | 110,033 |
| Jul 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 64,114 |
| Jul 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 9.84% | 239,530 |
| Jul 22, 2025 | 22.00 | 22.35 | 20.00 | 22.35 | 22.35 | 9.83% | 883,602 |
| Jul 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Jul 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 1,800 |
| Jul 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 12,094 |
| Jul 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 1,800 |
| Jul 14, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 27,496 |
| Jul 11, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 8,554 |
| Jul 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 34,525 |
| Jul 9, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 10.00% | 163,603 |
| Jul 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 500 |
| Jul 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 783 |
| Jul 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 638 |
| Jun 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 151 |
| Jun 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 100 |
| Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 7,000 |
| Jun 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 14,550 |
| Jun 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 19,310 |
| Jun 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 6,647 |
| Jun 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 483,780 |
| Jun 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 42,175 |
| Jun 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -9.98% | 553,456 |