First HoldCo Plc (NGX:FIRSTHOLDCO)
Nigeria · Delayed Price · Currency is NGN 31.50
+0.05 (0.16%)
At close: Nov 4, 2025
First HoldCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 31.45 | 31.50 | 31.00 | 31.50 | 31.50 | 0.16% | 29,828,640 |
| Nov 3, 2025 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | -0.16% | 5,505,333 |
| Oct 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | 1,614,631 |
| Oct 30, 2025 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 0.63% | 1,746,329 |
| Oct 29, 2025 | 31.35 | 31.55 | 31.35 | 31.50 | 31.50 | - | 3,564,594 |
| Oct 28, 2025 | 31.65 | 31.90 | 31.40 | 31.50 | 31.50 | - | 37,729,070 |
| Oct 27, 2025 | 31.50 | 31.65 | 31.00 | 31.50 | 31.50 | -1.41% | 66,571,530 |
| Oct 24, 2025 | 32.30 | 32.30 | 31.60 | 31.95 | 31.95 | -3.18% | 8,822,843 |
| Oct 23, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 5,540,114 |
| Oct 22, 2025 | 34.00 | 34.00 | 33.15 | 33.50 | 33.50 | -1.33% | 16,320,710 |
| Oct 21, 2025 | 32.20 | 34.40 | 32.20 | 33.95 | 33.95 | 4.46% | 13,742,720 |
| Oct 20, 2025 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 3.50% | 4,395,843 |
| Oct 17, 2025 | 31.25 | 31.45 | 31.25 | 31.40 | 31.40 | -1.88% | 3,509,251 |
| Oct 16, 2025 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 2.40% | 5,986,381 |
| Oct 15, 2025 | 31.25 | 31.55 | 31.20 | 31.25 | 31.25 | - | 16,597,760 |
| Oct 14, 2025 | 31.50 | 31.60 | 31.25 | 31.25 | 31.25 | -0.79% | 7,171,822 |
| Oct 13, 2025 | 31.05 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 10,458,960 |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 11,308,710 |
| Oct 9, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 0.32% | 12,394,900 |
| Oct 8, 2025 | 31.00 | 31.10 | 31.00 | 31.00 | 31.00 | - | 36,538,490 |
| Oct 7, 2025 | 31.00 | 31.15 | 30.95 | 31.00 | 31.00 | - | 6,167,215 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.95 | 31.00 | 31.00 | 0.16% | 6,409,749 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.90 | 30.95 | 30.95 | -0.16% | 4,467,240 |
| Oct 2, 2025 | 31.50 | 31.50 | 30.90 | 31.00 | 31.00 | -1.59% | 111,797,900 |
| Sep 30, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 15,526,870 |
| Sep 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - | 47,493,710 |
| Sep 26, 2025 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | - | 23,211,680 |
| Sep 25, 2025 | 31.00 | 31.00 | 30.70 | 31.00 | 31.00 | - | 18,488,720 |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% | 46,109,280 |
| Sep 23, 2025 | 31.20 | 31.45 | 30.65 | 30.70 | 30.70 | -1.92% | 100,993,900 |
| Sep 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.88% | 7,606,954 |
| Sep 19, 2025 | 32.00 | 32.00 | 31.70 | 31.90 | 31.90 | -0.31% | 18,017,290 |
| Sep 18, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -1.08% | 6,167,733 |
| Sep 17, 2025 | 31.00 | 32.35 | 31.00 | 32.35 | 32.35 | 5.03% | 22,529,110 |
| Sep 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 4,767,958 |
| Sep 15, 2025 | 31.90 | 31.90 | 30.80 | 30.80 | 30.80 | -2.53% | 8,046,135 |
| Sep 12, 2025 | 31.40 | 31.70 | 31.20 | 31.60 | 31.60 | 1.94% | 4,540,090 |
| Sep 11, 2025 | 30.95 | 31.10 | 30.80 | 31.00 | 31.00 | 1.64% | 7,300,751 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.20 | 30.50 | 30.50 | - | 12,154,770 |
| Sep 9, 2025 | 30.60 | 30.70 | 30.00 | 30.50 | 30.50 | - | 44,226,520 |
| Sep 8, 2025 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | -5.57% | 25,906,480 |
| Sep 4, 2025 | 32.10 | 32.30 | 32.05 | 32.30 | 32.30 | 0.62% | 2,761,616 |
| Sep 3, 2025 | 32.05 | 32.10 | 32.00 | 32.10 | 32.10 | - | 4,860,046 |
| Sep 2, 2025 | 32.40 | 32.40 | 32.05 | 32.10 | 32.10 | -0.62% | 4,746,647 |
| Sep 1, 2025 | 32.50 | 32.50 | 32.10 | 32.30 | 32.30 | -0.62% | 6,628,129 |
| Aug 29, 2025 | 32.50 | 32.50 | 32.20 | 32.50 | 32.50 | -0.15% | 19,932,240 |
| Aug 28, 2025 | 32.50 | 32.75 | 32.50 | 32.55 | 32.55 | 0.15% | 46,257,500 |
| Aug 27, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 35,780,630 |
| Aug 26, 2025 | 32.50 | 32.55 | 32.50 | 32.50 | 32.50 | - | 6,965,632 |
| Aug 25, 2025 | 32.45 | 32.55 | 29.25 | 32.50 | 32.50 | - | 6,996,837 |