FCMB Group Plc (NGX:FCMB)
Nigeria · Delayed Price · Currency is NGN 10.80
+0.80 (8.00%)
At close: Aug 1, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.00% | 277,211,500 |
| Jul 31, 2025 | 10.30 | 10.35 | 10.00 | 10.00 | 10.00 | -2.91% | 121,537,300 |
| Jul 30, 2025 | 10.30 | 10.60 | 10.00 | 10.30 | 10.30 | - | 31,805,800 |
| Jul 29, 2025 | 9.80 | 10.35 | 9.80 | 10.30 | 10.30 | 5.10% | 27,125,900 |
| Jul 28, 2025 | 9.75 | 10.05 | 9.75 | 9.80 | 9.80 | - | 68,404,620 |
| Jul 25, 2025 | 9.60 | 9.80 | 9.35 | 9.80 | 9.80 | 4.26% | 22,088,180 |
| Jul 24, 2025 | 9.50 | 9.60 | 9.35 | 9.40 | 9.40 | - | 15,188,000 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | -1.57% | 23,976,770 |
| Jul 22, 2025 | 9.65 | 9.65 | 9.20 | 9.55 | 9.55 | -1.04% | 16,015,190 |
| Jul 21, 2025 | 9.70 | 9.75 | 9.40 | 9.65 | 9.65 | 0.52% | 10,157,200 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.40 | 9.60 | 9.60 | -2.04% | 1,309,703,000 |
| Jul 17, 2025 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | -1.01% | 24,065,320 |
| Jul 16, 2025 | 10.10 | 10.10 | 9.70 | 9.90 | 9.90 | 1.02% | 17,408,980 |
| Jul 14, 2025 | 10.30 | 10.45 | 9.70 | 9.80 | 9.80 | -2.97% | 36,967,360 |
| Jul 11, 2025 | 9.40 | 10.40 | 9.35 | 10.10 | 10.10 | 5.21% | 27,884,630 |
| Jul 10, 2025 | 9.20 | 9.60 | 9.15 | 9.60 | 9.60 | 4.35% | 63,302,720 |
| Jul 9, 2025 | 9.10 | 9.25 | 9.05 | 9.20 | 9.20 | 1.10% | 6,065,680 |
| Jul 8, 2025 | 9.15 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | 4,631,049 |
| Jul 7, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -1.61% | 61,384,390 |
| Jul 4, 2025 | 9.30 | 9.50 | 9.25 | 9.30 | 9.30 | - | 5,376,031 |
| Jul 3, 2025 | 9.40 | 9.50 | 9.20 | 9.30 | 9.30 | - | 16,656,870 |
| Jul 2, 2025 | 9.10 | 9.30 | 8.55 | 9.30 | 9.30 | -0.53% | 8,065,743 |
| Jul 1, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 3,814,323 |
| Jun 30, 2025 | 9.25 | 9.30 | 9.20 | 9.25 | 9.25 | -2.63% | 5,200,952 |
| Jun 27, 2025 | 9.50 | 9.50 | 9.35 | 9.50 | 9.50 | - | 2,680,484 |
| Jun 26, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -2.06% | 7,041,713 |
| Jun 25, 2025 | 9.80 | 9.80 | 9.65 | 9.70 | 9.70 | -1.52% | 11,653,490 |
| Jun 24, 2025 | 9.85 | 9.85 | 9.60 | 9.85 | 9.85 | -0.51% | 12,311,490 |
| Jun 23, 2025 | 9.90 | 9.90 | 9.60 | 9.90 | 9.90 | 0.51% | 15,797,370 |
| Jun 20, 2025 | 9.45 | 9.85 | 9.40 | 9.85 | 9.85 | -0.51% | 7,906,376 |
| Jun 19, 2025 | 9.45 | 9.90 | 9.40 | 9.90 | 9.90 | 4.76% | 6,575,147 |
| Jun 18, 2025 | 9.05 | 9.70 | 9.05 | 9.45 | 9.45 | - | 11,458,820 |
| Jun 17, 2025 | 9.00 | 9.45 | 8.95 | 9.45 | 9.45 | 2.16% | 15,996,750 |
| Jun 16, 2025 | 8.95 | 9.45 | 8.95 | 9.25 | 9.25 | -6.57% | 34,389,900 |
| Jun 13, 2025 | 10.00 | 10.20 | 9.85 | 9.90 | 9.90 | -5.71% | 14,145,250 |
| Jun 11, 2025 | 10.00 | 10.50 | 9.80 | 10.50 | 10.50 | 5.00% | 40,288,710 |
| Jun 10, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | - | 3,043,532 |
| Jun 5, 2025 | 10.00 | 10.00 | 9.65 | 10.00 | 10.00 | - | 5,466,058 |
| Jun 4, 2025 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | - | 13,587,900 |
| Jun 3, 2025 | 9.90 | 10.00 | 9.35 | 10.00 | 10.00 | - | 18,194,710 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.70 | 10.00 | 10.00 | - | 5,889,127 |
| May 30, 2025 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 4,588,752 |
| May 29, 2025 | 10.00 | 10.00 | 9.75 | 10.00 | 10.00 | - | 7,531,274 |
| May 28, 2025 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 3.09% | 22,772,960 |
| May 27, 2025 | 9.55 | 9.70 | 9.50 | 9.70 | 9.70 | - | 2,452,696 |
| May 26, 2025 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | -1.02% | 3,611,259 |
| May 23, 2025 | 9.40 | 9.80 | 9.20 | 9.80 | 9.80 | -1.01% | 3,121,667 |
| May 22, 2025 | 9.40 | 9.90 | 9.30 | 9.90 | 9.90 | 6.45% | 42,041,090 |
| May 21, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -2.11% | 5,840,816 |
| May 20, 2025 | 9.35 | 9.50 | 9.30 | 9.50 | 9.50 | 0.53% | 5,555,268 |