Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 174.00
-9.75 (-5.31%)
At close: Oct 29, 2025
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 340,445 |
| Oct 27, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 238,392 |
| Oct 24, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 145,990 |
| Oct 23, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 363,095 |
| Oct 22, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 225,722 |
| Oct 21, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 183,422 |
| Oct 20, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 233,734 |
| Oct 17, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 41,915 |
| Oct 16, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 150,439 |
| Oct 15, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 151,424 |
| Oct 14, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 176,621 |
| Oct 13, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 523,415 |
| Oct 10, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 278,989 |
| Oct 9, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 171,661 |
| Oct 8, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 38,723 |
| Oct 7, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 197,257 |
| Oct 6, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 53,632 |
| Oct 3, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 147,325 |
| Oct 2, 2025 | 182.75 | 183.75 | 182.75 | 183.75 | 183.75 | -0.08% | 616,042 |
| Sep 30, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 58,864 |
| Sep 29, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 388,638 |
| Sep 26, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 506,817 |
| Sep 25, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 219,596 |
| Sep 24, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 592,131 |
| Sep 23, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 514,858 |
| Sep 22, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 254,169 |
| Sep 19, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 4.49% | 437,510 |
| Sep 18, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 10.00% | 412,919 |
| Sep 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.64% | 1,304,137 |
| Sep 16, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 6.92% | 3,810,527 |
| Sep 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 67,860 |
| Sep 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 94,649 |
| Sep 11, 2025 | 141.90 | 143.00 | 141.90 | 143.00 | 143.00 | 10.00% | 8,673,202 |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 392,711 |
| Sep 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 232,041 |
| Sep 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 436,394 |
| Sep 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 213,783 |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 358,753 |
| Sep 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 350,466 |
| Sep 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 44,962 |
| Aug 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 526,885 |
| Aug 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 298,427 |
| Aug 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.28% | 462,249 |
| Aug 26, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 191,526 |
| Aug 25, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 105,312 |
| Aug 22, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 92,800 |
| Aug 21, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 348,242 |
| Aug 20, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -9.98% | 243,571 |
| Aug 19, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 434,855 |
| Aug 18, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 213,209 |