First HoldCo Plc (NGX:FIRSTHOLDCO)
Nigeria · Delayed Price · Currency is NGN 149.95
+0.05 (0.03%)
At close: Sep 3, 2026
First HoldCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 155.00 | 159.00 | 146.30 | 149.90 | 149.90 | 2.18% | 11,391,868 |
| Sep 1, 2026 | 143.00 | 159.50 | 143.00 | 146.70 | 146.70 | 1.17% | 7,167,538 |
| Aug 31, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 14,467,751 |
| Aug 28, 2026 | 135.00 | 145.00 | 135.00 | 145.00 | 145.00 | 7.41% | 15,104,837 |
| Aug 27, 2026 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 4.65% | 23,920,986 |
| Aug 26, 2026 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 0.86% | 88,939,038 |
| Aug 24, 2026 | 127.95 | 127.95 | 127.90 | 127.90 | 127.90 | -1.58% | 61,705,295 |
| Aug 21, 2026 | 129.50 | 129.95 | 129.50 | 129.95 | 129.95 | -1.55% | 32,446,732 |
| Aug 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 15,658,580 |
| Aug 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 15,148,830 |
| Aug 18, 2026 | 137.50 | 137.50 | 131.00 | 132.00 | 132.00 | -5.71% | 17,036,383 |
| Aug 17, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 23,844,554 |
| Aug 14, 2026 | 136.95 | 140.00 | 136.95 | 140.00 | 140.00 | - | 19,551,659 |
| Aug 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 28,250,140 |
| Aug 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 28,283,230 |
| Aug 11, 2026 | 140.00 | 140.55 | 136.50 | 140.00 | 140.00 | -1.41% | 38,742,102 |
| Aug 10, 2026 | 142.00 | 145.00 | 140.05 | 142.00 | 142.00 | -2.34% | 35,754,653 |
| Aug 7, 2026 | 140.00 | 150.00 | 140.00 | 145.40 | 145.40 | 3.86% | 25,013,154 |
| Aug 6, 2026 | 136.00 | 140.00 | 135.50 | 140.00 | 140.00 | 2.19% | 43,444,987 |
| Aug 5, 2026 | 130.00 | 137.00 | 122.00 | 137.00 | 137.00 | 5.38% | 43,472,914 |
| Aug 4, 2026 | 133.45 | 137.90 | 130.00 | 130.00 | 130.00 | -2.99% | 20,273,191 |
| Aug 3, 2026 | 129.55 | 137.20 | 129.50 | 134.00 | 134.00 | 3.43% | 27,635,123 |
| Jul 31, 2026 | 120.00 | 130.00 | 120.00 | 129.55 | 129.55 | 8.00% | 26,343,931 |
| Jul 30, 2026 | 124.90 | 124.90 | 119.10 | 119.95 | 119.95 | -3.96% | 1,571,590,534 |
| Jul 29, 2026 | 125.00 | 125.00 | 119.35 | 124.90 | 124.90 | -1.65% | 71,121,971 |
| Jul 28, 2026 | 126.00 | 127.00 | 124.70 | 127.00 | 127.00 | 0.79% | 24,959,387 |
| Jul 27, 2026 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 4.56% | 34,197,335 |
| Jul 24, 2026 | 120.90 | 128.00 | 113.00 | 120.50 | 120.50 | -0.33% | 35,377,420 |
| Jul 23, 2026 | 110.05 | 121.00 | 110.05 | 120.90 | 120.90 | 9.91% | 106,397,127 |
| Jul 22, 2026 | 105.00 | 110.00 | 97.20 | 110.00 | 110.00 | 4.76% | 736,037,724 |
| Jul 21, 2026 | 105.50 | 110.00 | 104.00 | 105.00 | 105.00 | -0.47% | 72,714,516 |
| Jul 20, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 9.95% | 203,885,487 |
| Jul 17, 2026 | 95.95 | 95.95 | 79.00 | 95.95 | 95.95 | 9.97% | 225,912,721 |
| Jul 16, 2026 | 87.00 | 87.25 | 87.00 | 87.25 | 87.25 | 9.96% | 38,800,373 |
| Jul 15, 2026 | 73.00 | 79.35 | 72.25 | 79.35 | 79.35 | 9.98% | 78,651,703 |
| Jul 14, 2026 | 67.95 | 72.15 | 67.95 | 72.15 | 72.15 | 9.98% | 326,922,035 |
| Jul 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -5.20% | 2,637,812 |
| Jul 10, 2026 | 69.05 | 70.50 | 69.05 | 69.20 | 69.20 | -0.50% | 18,983,909 |
| Jul 9, 2026 | 63.20 | 69.55 | 63.20 | 69.55 | 69.55 | 9.96% | 1,258,228,060 |
| Jul 8, 2026 | 62.00 | 63.25 | 62.00 | 63.25 | 63.25 | 0.16% | 6,457,595 |
| Jul 7, 2026 | 61.00 | 63.15 | 60.55 | 63.15 | 63.15 | 4.38% | 13,259,226 |
| Jul 6, 2026 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | 10.00% | 8,372,988 |
| Jul 3, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4.76% | 4,862,568 |
| Jul 2, 2026 | 55.05 | 55.50 | 52.50 | 52.50 | 52.50 | -8.22% | 5,526,713 |
| Jul 1, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | 2.05% | 5,130,773 |
| Jun 30, 2026 | 57.05 | 57.05 | 56.05 | 56.05 | 56.05 | -5.00% | 3,147,548 |
| Jun 29, 2026 | 62.50 | 62.50 | 58.25 | 59.00 | 59.00 | -2.48% | 17,993,121 |
| Jun 26, 2026 | 62.00 | 62.00 | 60.05 | 60.50 | 60.50 | -0.66% | 8,943,844 |
| Jun 25, 2026 | 60.90 | 61.00 | 60.90 | 60.90 | 60.90 | -0.33% | 9,015,166 |
| Jun 24, 2026 | 63.50 | 63.50 | 61.00 | 61.10 | 61.10 | 0.16% | 57,387,959 |