Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 350.00
0.00 (0.00%)
At close: Feb 27, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 412,411 |
| Feb 26, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 87,548 |
| Feb 25, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 211,790 |
| Feb 24, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 78,453 |
| Feb 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 344,575 |
| Feb 20, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 129,906 |
| Feb 19, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 9.38% | 1,858,224 |
| Feb 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 168,721 |
| Feb 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 264,281 |
| Feb 16, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 1,923,743 |
| Feb 13, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -9.97% | 479,312 |
| Feb 12, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 186,195 |
| Feb 11, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 182,276 |
| Feb 10, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 580,204 |
| Feb 9, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 83,617 |
| Feb 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 169,976 |
| Feb 5, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 181,147 |
| Feb 4, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 41,633 |
| Feb 3, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 61,345 |
| Feb 2, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 102,006 |
| Jan 30, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 17,764 |
| Jan 29, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 13,465 |
| Jan 28, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 49,998 |
| Jan 27, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 23,246 |
| Jan 26, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 27,288 |
| Jan 23, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 23,672 |
| Jan 22, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 28,481 |
| Jan 21, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 147,974 |
| Jan 20, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 76,450 |
| Jan 19, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 51,138 |
| Jan 16, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 28,082 |
| Jan 15, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 59,823 |
| Jan 14, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 84,809 |
| Jan 13, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 100,392 |
| Jan 12, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 83,453 |
| Jan 9, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 135,156 |
| Jan 8, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 81,590 |
| Jan 7, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 334,063 |
| Jan 6, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 126,438 |
| Jan 5, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 189,217 |
| Jan 2, 2026 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 113,894 |
| Dec 31, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 761,325 |
| Dec 30, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - | 108,801 |
| Dec 29, 2025 | 335.00 | 349.90 | 335.00 | 349.90 | 349.90 | 9.82% | 1,271,283 |
| Dec 24, 2025 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | 9.98% | 501,391 |
| Dec 23, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 424,406 |
| Dec 22, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 449,072 |
| Dec 19, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | - | 894,731 |
| Dec 18, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 9.98% | 1,279,857 |
| Dec 17, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - | 512,495 |