Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 376.00
0.00 (0.00%)
At close: Aug 14, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 9,559 |
| Aug 13, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 276,249 |
| Aug 12, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 68,317 |
| Aug 11, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 54,354 |
| Aug 10, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 52,280 |
| Aug 7, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 41,900 |
| Aug 6, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 294,422 |
| Aug 5, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 96,277 |
| Aug 4, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 63,888 |
| Aug 3, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 873,395 |
| Jul 31, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 117,499 |
| Jul 30, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 287,398 |
| Jul 29, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 376.00 | - | 455,732 |
| Jul 28, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 376.00 | 4.87% | 1,620,051 |
| Jul 27, 2026 | 365.20 | 365.20 | 365.20 | 365.20 | 358.53 | - | 769,531 |
| Jul 24, 2026 | 365.20 | 365.20 | 365.20 | 365.20 | 358.53 | - | 1,033,710 |
| Jul 23, 2026 | 335.00 | 365.20 | 335.00 | 365.20 | 358.53 | 10.00% | 1,493,460 |
| Jul 22, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 325.93 | -2.35% | 2,098,104 |
| Jul 21, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 333.79 | - | 54,194 |
| Jul 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 333.79 | 3.34% | 2,570,264 |
| Jul 17, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 322.99 | - | 263,912 |
| Jul 16, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 322.99 | - | 606,832 |
| Jul 15, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 322.99 | - | 99,813 |
| Jul 14, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 322.99 | - | 256,827 |
| Jul 13, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 322.99 | - | 333,582 |
| Jul 10, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 322.99 | -9.99% | 242,030 |
| Jul 9, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 335,549 |
| Jul 8, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 60,802 |
| Jul 7, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 146,681 |
| Jul 6, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 147,312 |
| Jul 3, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 79,975 |
| Jul 2, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 9,327 |
| Jul 1, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 7,214 |
| Jun 30, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 63,637 |
| Jun 29, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 34,754 |
| Jun 26, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 18,332 |
| Jun 25, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 16,392 |
| Jun 24, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 45,409 |
| Jun 23, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 46,448 |
| Jun 22, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 246,586 |
| Jun 19, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 17,532 |
| Jun 18, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 50,148 |
| Jun 17, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 127,745 |
| Jun 16, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 114,606 |
| Jun 15, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 132,648 |
| Jun 11, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 186,479 |
| Jun 10, 2026 | 365.50 | 365.50 | 365.50 | 365.50 | 358.82 | - | 80,723 |
| Jun 9, 2026 | 366.30 | 373.00 | 365.50 | 365.50 | 358.82 | -9.22% | 9,768,705 |
| Jun 8, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 395.24 | - | 115,680 |
| Jun 5, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 395.24 | - | 1,598,740 |