First HoldCo Plc (NGX:FIRSTHOLDCO)
Nigeria · Delayed Price · Currency is NGN 32.40
0.00 (0.00%)
At close: Aug 7, 2025
First HoldCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 32.60 | 32.60 | 32.00 | 32.40 | 32.40 | - | 8,614,836 |
| Aug 6, 2025 | 32.90 | 33.00 | 31.90 | 32.40 | 32.40 | 1.25% | 26,297,360 |
| Aug 5, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -4.76% | 22,166,590 |
| Aug 4, 2025 | 33.40 | 33.75 | 33.35 | 33.60 | 33.60 | 0.60% | 10,592,420 |
| Aug 1, 2025 | 32.30 | 33.45 | 32.30 | 33.40 | 33.40 | 3.57% | 9,016,140 |
| Jul 31, 2025 | 32.00 | 33.90 | 31.45 | 32.25 | 32.25 | -7.59% | 20,132,500 |
| Jul 30, 2025 | 34.90 | 35.00 | 34.50 | 34.90 | 34.90 | -0.71% | 13,890,120 |
| Jul 29, 2025 | 35.00 | 35.35 | 35.00 | 35.15 | 35.15 | 0.29% | 12,261,120 |
| Jul 28, 2025 | 36.00 | 36.00 | 35.00 | 35.05 | 35.05 | -3.18% | 8,621,557 |
| Jul 25, 2025 | 37.40 | 37.50 | 36.20 | 36.20 | 36.20 | 2.99% | 20,822,940 |
| Jul 24, 2025 | 33.00 | 35.15 | 33.00 | 35.15 | 35.15 | 9.84% | 17,095,220 |
| Jul 23, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - | 11,094,560 |
| Jul 22, 2025 | 32.50 | 33.30 | 32.00 | 32.00 | 32.00 | -4.19% | 14,982,910 |
| Jul 21, 2025 | 33.00 | 33.95 | 33.00 | 33.40 | 33.40 | -1.62% | 21,465,740 |
| Jul 18, 2025 | 36.45 | 36.45 | 33.95 | 33.95 | 33.95 | -4.10% | 32,698,340 |
| Jul 17, 2025 | 34.00 | 35.40 | 33.10 | 35.40 | 35.40 | 9.94% | 86,415,840 |
| Jul 16, 2025 | 29.50 | 32.20 | 29.50 | 32.20 | 32.20 | 9.90% | 33,199,880 |
| Jul 14, 2025 | 29.45 | 29.75 | 29.15 | 29.30 | 29.30 | 0.51% | 24,089,830 |
| Jul 11, 2025 | 29.10 | 29.50 | 29.10 | 29.15 | 29.15 | 0.34% | 8,781,456 |
| Jul 10, 2025 | 28.45 | 29.05 | 28.45 | 29.05 | 29.05 | 1.04% | 8,839,276 |
| Jul 9, 2025 | 28.15 | 28.90 | 28.10 | 28.75 | 28.75 | -4.01% | 12,759,570 |
| Jul 8, 2025 | 27.60 | 29.95 | 27.05 | 29.95 | 29.95 | 6.96% | 19,013,990 |
| Jul 7, 2025 | 25.90 | 28.00 | 25.50 | 28.00 | 28.00 | 9.80% | 20,963,900 |
| Jul 4, 2025 | 25.95 | 25.95 | 25.45 | 25.50 | 25.50 | -1.92% | 6,052,523 |
| Jul 3, 2025 | 25.95 | 26.00 | 25.85 | 26.00 | 26.00 | -0.19% | 8,094,439 |
| Jul 2, 2025 | 25.65 | 26.05 | 25.65 | 26.05 | 26.05 | - | 3,906,977 |
| Jul 1, 2025 | 25.50 | 26.05 | 25.50 | 26.05 | 26.05 | 0.19% | 3,071,503 |
| Jun 30, 2025 | 26.65 | 26.80 | 26.00 | 26.00 | 26.00 | -0.76% | 5,995,301 |
| Jun 27, 2025 | 28.00 | 28.00 | 26.15 | 26.20 | 26.20 | -1.13% | 6,190,122 |
| Jun 26, 2025 | 27.40 | 27.40 | 26.50 | 26.50 | 26.50 | -3.28% | 11,569,260 |
| Jun 25, 2025 | 26.80 | 27.40 | 26.75 | 27.40 | 27.40 | 1.86% | 5,101,963 |
| Jun 24, 2025 | 27.05 | 27.25 | 26.90 | 26.90 | 26.90 | -3.93% | 3,904,530 |
| Jun 23, 2025 | 26.95 | 28.00 | 26.55 | 28.00 | 28.00 | 3.90% | 7,138,311 |
| Jun 20, 2025 | 26.20 | 27.20 | 26.00 | 26.95 | 26.95 | 0.37% | 21,872,330 |
| Jun 19, 2025 | 26.70 | 27.00 | 25.80 | 26.85 | 26.85 | 5.71% | 11,725,980 |
| Jun 18, 2025 | 25.20 | 25.70 | 25.20 | 25.40 | 25.40 | - | 16,980,890 |
| Jun 17, 2025 | 25.65 | 25.65 | 25.00 | 25.40 | 25.40 | -4.15% | 22,060,080 |
| Jun 16, 2025 | 26.90 | 26.95 | 25.40 | 26.50 | 26.50 | -6.03% | 27,643,140 |
| Jun 13, 2025 | 29.60 | 29.70 | 28.00 | 28.20 | 28.20 | -5.37% | 27,277,080 |
| Jun 11, 2025 | 29.80 | 30.05 | 29.75 | 29.80 | 29.80 | - | 15,032,250 |
| Jun 10, 2025 | 29.40 | 30.00 | 29.10 | 29.80 | 29.80 | 1.36% | 20,483,340 |
| Jun 5, 2025 | 29.00 | 29.55 | 28.75 | 29.40 | 29.40 | 3.16% | 19,679,040 |
| Jun 4, 2025 | 26.75 | 28.55 | 26.75 | 28.50 | 28.50 | 2.70% | 16,457,290 |
| Jun 3, 2025 | 25.50 | 28.00 | 25.00 | 27.75 | 27.75 | 8.82% | 19,695,430 |
| Jun 2, 2025 | 25.25 | 25.60 | 25.25 | 25.50 | 25.50 | 2.00% | 4,431,413 |
| May 30, 2025 | 25.20 | 25.35 | 25.20 | 25.00 | 25.00 | -1.77% | 9,402,322 |
| May 29, 2025 | 25.50 | 25.50 | 25.35 | 25.45 | 25.45 | -0.20% | 5,643,607 |
| May 28, 2025 | 25.80 | 26.00 | 25.50 | 25.50 | 25.50 | -0.97% | 4,729,673 |
| May 27, 2025 | 25.80 | 25.85 | 25.70 | 25.75 | 25.75 | 0.19% | 9,851,592 |
| May 26, 2025 | 25.90 | 25.90 | 25.55 | 25.70 | 25.70 | 2.39% | 6,565,806 |