Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 416.00
0.00 (0.00%)
At close: Nov 6, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 9,175 |
| Nov 4, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 26,000 |
| Nov 3, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 48,657 |
| Nov 2, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 17,500 |
| Oct 30, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 63,322 |
| Oct 29, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 231,867 |
| Oct 28, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 55,164 |
| Oct 27, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 145,166 |
| Oct 26, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 109,759 |
| Oct 23, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 112,600 |
| Oct 22, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 729,932 |
| Oct 21, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 71,054 |
| Oct 20, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 46,413 |
| Oct 19, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 262,304 |
| Oct 16, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 50,418 |
| Oct 15, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 106,628 |
| Oct 14, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 95,119 |
| Oct 13, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | - | 127,830 |
| Oct 12, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 416.00 | 9.93% | 666,138 |
| Oct 9, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 41,534 |
| Oct 8, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 1,771,350 |
| Oct 7, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 28,587 |
| Oct 6, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 52,266 |
| Oct 5, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 91,209 |
| Oct 2, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 80,001 |
| Sep 30, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 70,057 |
| Sep 29, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 210,490 |
| Sep 28, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 115,483 |
| Sep 25, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 86,208 |
| Sep 24, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 52,406 |
| Sep 23, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 102,527 |
| Sep 22, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 727,122 |
| Sep 21, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 91,228 |
| Sep 18, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 61,123 |
| Sep 17, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 141,111 |
| Sep 16, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 410,978 |
| Sep 15, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 42,583 |
| Sep 14, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 465,688 |
| Sep 11, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 450,809 |
| Sep 10, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 757,379 |
| Sep 9, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 25,067 |
| Sep 8, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 66,823 |
| Sep 7, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 153,489 |
| Sep 4, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 476,244 |
| Sep 3, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 603,395 |
| Sep 2, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 606,443 |
| Sep 1, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 663,977 |
| Aug 31, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | - | 607,248 |
| Aug 28, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 378.43 | 2.34% | 706,790 |
| Aug 27, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 369.78 | - | 125,675 |