Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 384.80
0.00 (0.00%)
At close: Sep 25, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 52,406 |
| Sep 23, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 102,527 |
| Sep 22, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 727,122 |
| Sep 21, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 91,228 |
| Sep 18, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 61,123 |
| Sep 17, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 141,111 |
| Sep 16, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 410,978 |
| Sep 15, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 42,583 |
| Sep 14, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 465,688 |
| Sep 11, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 450,809 |
| Sep 10, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 757,379 |
| Sep 9, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 25,067 |
| Sep 8, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 66,823 |
| Sep 7, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 153,489 |
| Sep 4, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 476,244 |
| Sep 3, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 603,395 |
| Sep 2, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 606,443 |
| Sep 1, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 663,977 |
| Aug 31, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | - | 607,248 |
| Aug 28, 2026 | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 2.34% | 706,790 |
| Aug 27, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 125,675 |
| Aug 26, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 118,686 |
| Aug 24, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 91,939 |
| Aug 21, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 231,179 |
| Aug 20, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 15,219 |
| Aug 19, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 41,631 |
| Aug 18, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 42,462 |
| Aug 17, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - | 110,050 |
| 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 |