Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria · Delayed Price · Currency is NGN 384.80
0.00 (0.00%)
At close: Sep 4, 2026
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |