FTN Cocoa Processors Plc (NGX:FTNCOCOA)
Nigeria · Delayed Price · Currency is NGN 6.20
0.00 (0.00%)
At close: Sep 12, 2025
FTN Cocoa Processors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,358,489 |
| Sep 11, 2025 | 6.00 | 6.20 | 5.98 | 6.20 | 6.20 | 4.38% | 1,724,562 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 10.00% | 2,078,994 |
| Sep 9, 2025 | 5.60 | 5.93 | 5.37 | 5.40 | 5.40 | -9.40% | 5,953,619 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 0.17% | 1,863,763 |
| Sep 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.06% | 1,024,431 |
| Sep 3, 2025 | 5.50 | 5.83 | 5.50 | 5.83 | 5.83 | -1.02% | 1,451,498 |
| Sep 2, 2025 | 5.75 | 6.00 | 5.67 | 5.89 | 5.89 | -6.36% | 4,093,850 |
| Sep 1, 2025 | 6.00 | 6.29 | 5.70 | 6.29 | 6.29 | -0.16% | 2,830,159 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 2,686,028 |
| Aug 28, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | - | 1,825,651 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 2,345,601 |
| Aug 26, 2025 | 6.36 | 6.80 | 6.36 | 6.49 | 6.49 | -7.29% | 4,972,028 |
| Aug 25, 2025 | 6.36 | 7.25 | 6.36 | 7.00 | 7.00 | 6.06% | 5,472,463 |
| Aug 22, 2025 | 6.11 | 6.60 | 6.11 | 6.60 | 6.60 | 10.00% | 2,666,090 |
| Aug 21, 2025 | 6.05 | 6.29 | 5.98 | 6.00 | 6.00 | -9.50% | 4,342,806 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.05 | 6.63 | 6.63 | -1.04% | 6,289,239 |
| Aug 19, 2025 | 6.60 | 6.90 | 6.37 | 6.70 | 6.70 | -4.29% | 5,811,117 |
| Aug 18, 2025 | 6.65 | 7.00 | 6.60 | 7.00 | 7.00 | 5.26% | 3,399,609 |
| Aug 15, 2025 | 6.89 | 6.89 | 6.35 | 6.65 | 6.65 | 5.56% | 6,235,563 |
| Aug 14, 2025 | 7.00 | 7.62 | 6.24 | 6.30 | 6.30 | -9.09% | 31,880,060 |
| Aug 13, 2025 | 6.40 | 6.93 | 6.40 | 6.93 | 6.93 | 10.00% | 11,500,460 |
| Aug 12, 2025 | 5.85 | 6.30 | 5.46 | 6.30 | 6.30 | 5.88% | 6,018,666 |
| Aug 11, 2025 | 6.34 | 6.35 | 5.45 | 5.95 | 5.95 | -1.65% | 27,369,440 |
| Aug 8, 2025 | 6.40 | 6.40 | 5.95 | 6.05 | 6.05 | 0.83% | 4,755,869 |
| Aug 7, 2025 | 6.29 | 6.30 | 5.86 | 6.00 | 6.00 | - | 6,018,210 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.07% | 7,983,800 |
| Aug 5, 2025 | 6.17 | 6.19 | 6.10 | 6.19 | 6.19 | 1.48% | 4,855,224 |
| Aug 4, 2025 | 6.18 | 6.18 | 6.00 | 6.10 | 6.10 | 5.72% | 5,134,850 |
| Aug 1, 2025 | 5.67 | 5.85 | 5.60 | 5.77 | 5.77 | 1.76% | 4,255,484 |
| Jul 31, 2025 | 6.00 | 6.30 | 5.67 | 5.67 | 5.67 | -10.00% | 13,851,040 |
| Jul 30, 2025 | 6.95 | 6.95 | 6.30 | 6.30 | 6.30 | -10.00% | 13,965,570 |
| Jul 29, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 3,670,721 |
| Jul 28, 2025 | 7.25 | 7.25 | 6.96 | 7.00 | 7.00 | -3.31% | 4,759,316 |
| Jul 25, 2025 | 7.20 | 7.26 | 6.99 | 7.24 | 7.24 | 9.70% | 11,737,730 |
| Jul 24, 2025 | 6.37 | 6.60 | 6.37 | 6.60 | 6.60 | 10.00% | 13,411,360 |
| Jul 23, 2025 | 6.00 | 6.44 | 5.50 | 6.00 | 6.00 | -1.48% | 15,493,930 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.09 | 6.09 | 6.09 | -9.91% | 12,213,120 |
| Jul 21, 2025 | 7.00 | 7.64 | 6.76 | 6.76 | 6.76 | -2.73% | 15,490,640 |
| Jul 18, 2025 | 6.25 | 6.95 | 5.71 | 6.95 | 6.95 | 9.97% | 25,213,540 |
| Jul 17, 2025 | 6.41 | 7.02 | 6.32 | 6.32 | 6.32 | -9.97% | 18,113,120 |
| Jul 16, 2025 | 7.50 | 7.90 | 7.02 | 7.02 | 7.02 | -10.00% | 28,291,170 |
| Jul 14, 2025 | 8.00 | 8.25 | 7.40 | 7.80 | 7.80 | 4.00% | 42,549,440 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.97% | 9,972,158 |
| Jul 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 10.00% | 12,056,980 |
| Jul 9, 2025 | 6.20 | 6.20 | 6.06 | 6.20 | 6.20 | 9.93% | 26,357,390 |
| Jul 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 9.94% | 8,726,824 |
| Jul 7, 2025 | 4.59 | 5.13 | 4.59 | 5.13 | 5.13 | 9.85% | 12,107,270 |
| Jul 4, 2025 | 5.20 | 5.20 | 4.39 | 4.67 | 4.67 | -3.91% | 33,384,340 |
| Jul 3, 2025 | 4.86 | 4.86 | 4.43 | 4.86 | 4.86 | 9.95% | 34,814,890 |