Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 402.60
0.00 (0.00%)
At close: May 22, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 393,301 |
| May 11, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 540,998 |
| May 8, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 310,915 |
| May 7, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - | 797,335 |
| May 6, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | -9.99% | 690,161 |
| May 5, 2026 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | -10.00% | 999,517 |
| May 4, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 35,498 |
| Apr 30, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 22,849 |
| Apr 29, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 158,164 |
| Apr 28, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 26,470 |
| Apr 27, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 18,766 |
| Apr 24, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 68,532 |
| Apr 23, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 19,083 |
| Apr 22, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 27,355 |
| Apr 21, 2026 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - | 35,015 |
| Apr 20, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 73,820 |
| Apr 17, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 43,463 |
| Apr 16, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 357,177 |
| Apr 15, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 275,427 |
| Apr 14, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 497.00 | - | 115,098 |
| Apr 13, 2026 | 495.00 | 499.00 | 495.00 | 499.00 | 497.00 | 7.80% | 1,726,379 |
| Apr 10, 2026 | 440.00 | 462.90 | 440.00 | 462.90 | 461.04 | 9.38% | 1,373,865 |
| Apr 9, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 303,981 |
| Apr 8, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 300,735 |
| Apr 7, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 132,794 |
| Apr 2, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 74,732 |
| Apr 1, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 899,753 |
| Mar 31, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 86,446 |
| Mar 30, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 175,148 |
| Mar 27, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 94,571 |
| Mar 26, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 356,493 |
| Mar 25, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 293,607 |
| Mar 24, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 290,684 |
| Mar 23, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | - | 369,517 |
| Mar 18, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 421.50 | 9.92% | 280,359 |
| Mar 17, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 383.46 | - | 305,445 |
| Mar 16, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 383.46 | - | 238,867 |
| Mar 13, 2026 | 350.10 | 385.00 | 350.10 | 385.00 | 383.46 | 10.00% | 1,608,621 |
| Mar 12, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 348.60 | 1.63% | 1,101,812 |
| Mar 11, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 241,668 |
| Mar 10, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 85,846 |
| Mar 9, 2026 | 344.40 | 344.40 | 344.40 | 344.40 | 343.02 | - | 109,998 |