HBM Nigeria Plc (NGX:HBMNG)
Nigeria · Delayed Price · Currency is NGN 350.00
-29.00 (-7.65%)
At close: Oct 23, 2026
HBM Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -7.65% | 491,251 |
| Oct 22, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 333,604 |
| Oct 21, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - | 1,541,437 |
| Oct 20, 2026 | 355.00 | 379.00 | 355.00 | 379.00 | 379.00 | 6.76% | 3,942,499 |
| Oct 19, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 842,807 |
| Oct 16, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 701,698 |
| Oct 15, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 679,977 |
| Oct 14, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 2,754,629 |
| Oct 13, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,527,467 |
| Oct 12, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,059,808 |
| Oct 9, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 2,271,068 |
| Oct 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 3,648,499 |
| Oct 7, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,802,721 |
| Oct 6, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,225,717 |
| Oct 5, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 1,991,211 |
| Oct 2, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - | 3,488,567 |
| Sep 30, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -1.53% | 912,024 |
| Sep 29, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - | 1,618,780 |
| Sep 28, 2026 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - | 2,256,620 |
| Sep 25, 2026 | 359.90 | 360.50 | 359.60 | 360.50 | 360.50 | 0.25% | 7,242,032 |
| Sep 24, 2026 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - | 1,949,974 |
| Sep 23, 2026 | 362.00 | 362.00 | 359.60 | 359.60 | 359.60 | -0.53% | 9,114,128 |
| Sep 22, 2026 | 355.00 | 363.90 | 355.00 | 361.50 | 361.50 | 1.83% | 4,534,239 |
| Sep 21, 2026 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 2.84% | 3,861,342 |
| Sep 18, 2026 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | - | 1,133,785 |
| Sep 17, 2026 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | - | 1,236,077 |
| Sep 16, 2026 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | - | 2,457,825 |
| Sep 15, 2026 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 1.53% | 3,847,834 |
| Sep 14, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 2,040,692 |
| Sep 11, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 1,620,034 |
| Sep 10, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.23% | 4,921,410 |
| Sep 9, 2026 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - | 2,466,176 |
| Sep 8, 2026 | 344.10 | 344.10 | 340.00 | 340.80 | 340.80 | -1.22% | 7,624,187 |
| Sep 7, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 2,036,528 |
| Sep 4, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -3.36% | 2,558,902 |
| Sep 3, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | 2,056,942 |
| Sep 2, 2026 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 2.00% | 2,268,279 |
| Sep 1, 2026 | 349.00 | 350.00 | 348.50 | 350.00 | 350.00 | 4.48% | 6,450,931 |
| Aug 31, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0.30% | 6,252,038 |
| Aug 28, 2026 | 330.80 | 334.00 | 330.80 | 334.00 | 334.00 | - | 2,063,794 |
| Aug 27, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3,666,484 |
| Aug 26, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3,213,629 |
| Aug 24, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 2,167,318 |
| Aug 21, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 2,008,232 |
| Aug 20, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3,545,324 |
| Aug 19, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 9,119,430 |
| Aug 18, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 4,527,760 |
| Aug 17, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1,369,686 |
| Aug 14, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1,309,157 |
| Aug 13, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 2,943,435 |