Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 365.20
0.00 (0.00%)
At close: Jul 24, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | - | 1,033,710 |
| Jul 23, 2026 | 335.00 | 365.20 | 335.00 | 365.20 | 365.20 | 10.00% | 1,493,460 |
| Jul 22, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -2.35% | 2,098,104 |
| Jul 21, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 54,194 |
| Jul 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3.34% | 2,572,279 |
| Jul 17, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | 263,912 |
| Jul 16, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | 606,832 |
| Jul 15, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | 99,813 |
| Jul 14, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | 256,827 |
| Jul 13, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - | 333,582 |
| Jul 10, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -9.99% | 242,030 |
| Jul 9, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 335,549 |
| Jul 8, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 60,802 |
| Jul 7, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 146,681 |
| Jul 6, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 147,312 |
| Jul 3, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 79,975 |
| Jul 2, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 9,327 |
| Jul 1, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 7,214 |
| Jun 30, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 63,637 |
| Jun 29, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 34,754 |
| Jun 26, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 18,332 |
| Jun 25, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 16,392 |
| Jun 24, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 45,409 |
| Jun 23, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 46,448 |
| Jun 22, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 246,586 |
| Jun 19, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 17,532 |
| Jun 18, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 50,148 |
| Jun 17, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 127,745 |
| Jun 16, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 114,606 |
| Jun 15, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 132,648 |
| Jun 11, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 186,479 |
| Jun 10, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | - | 80,723 |
| Jun 9, 2026 | 366.30 | 373.00 | 365.50 | 365.50 | 365.50 | -9.22% | 9,750,475 |
| Jun 8, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 115,680 |
| Jun 5, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 1,598,740 |
| Jun 4, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 116,093 |
| Jun 3, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 255,619 |
| Jun 2, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 50,399 |
| Jun 1, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 7,078,549 |
| May 29, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 90,800 |
| May 26, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 468,935 |
| May 25, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 236,433 |
| May 22, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 165,040 |
| May 21, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 50,724 |
| May 20, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 87,102 |
| May 19, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 71,356 |
| May 18, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 191,653 |
| May 15, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 191,653 |
| May 14, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 168,365 |
| May 13, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 490,691 |