Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 117.05
0.00 (0.00%)
At close: Aug 1, 2025
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 9.96% | 13,299,920 |
| Jul 30, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 40,993 |
| Jul 29, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 42,212 |
| Jul 28, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 160,745 |
| Jul 25, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 55,548 |
| Jul 24, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 9.97% | 120,138 |
| Jul 23, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 134,720 |
| Jul 22, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 213,878 |
| Jul 21, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 97,426 |
| Jul 18, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 171,971 |
| Jul 17, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 154,690 |
| Jul 16, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 88,376 |
| Jul 14, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 245,117 |
| Jul 11, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 10.00% | 315,617 |
| Jul 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 138,244 |
| Jul 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 161,113 |
| Jul 8, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 361,907 |
| Jul 7, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 72,781 |
| Jul 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 84,319 |
| Jul 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 284,873 |
| Jul 2, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 84,196 |
| Jul 1, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 42,739 |
| Jun 30, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 174,734 |
| Jun 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 114,924 |
| Jun 26, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | 855,193 |
| Jun 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 166,738 |
| Jun 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 259,639 |
| Jun 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 191,669 |
| Jun 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 23,475 |
| Jun 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 299,595 |
| Jun 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 32,678 |
| Jun 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 37,309 |
| Jun 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 137,990 |
| Jun 13, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 222,369 |
| Jun 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 110,134 |
| Jun 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 309,357 |
| Jun 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 403,618 |
| Jun 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 283,453 |
| Jun 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.65% | 359,499 |
| Jun 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 106,344 |
| May 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 76,870 |
| May 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 17,348 |
| May 28, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 115,740 |
| May 27, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 73,457 |
| May 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 266,978 |
| May 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 180,404 |
| May 22, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 145,506 |
| May 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 57,677 |
| May 20, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 127,544 |
| May 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 7.50% | 679,834 |