Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 160.00
+7.10 (4.64%)
At close: Sep 17, 2025
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 94,546 |
| Aug 14, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 183,634 |
| Aug 13, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 165,727 |
| Aug 12, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 151,416 |
| Aug 11, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 325,657 |
| Aug 8, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 9.99% | 1,475,933 |
| Aug 7, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 9.98% | 329,812 |
| Aug 6, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 10.00% | 191,231 |
| Aug 5, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - | 80,269 |
| Aug 4, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - | 76,462 |
| Aug 1, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - | 127,532 |
| 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 |