HBM Nigeria Plc (NGX:HBMNG)
Nigeria · Delayed Price · Currency is NGN 340.00
0.00 (0.00%)
At close: Sep 11, 2026
HBM Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 350.00 | 350.00 | 345.10 | 350.00 | 334.00 | -2.48% | 4,368,967 |
| Aug 11, 2026 | 358.90 | 358.90 | 358.90 | 358.90 | 342.49 | - | 4,421,837 |
| Aug 10, 2026 | 358.90 | 358.90 | 358.90 | 358.90 | 342.49 | -0.31% | 3,325,751 |
| Aug 7, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 343.54 | -2.01% | 2,971,595 |
| Aug 6, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 350.60 | - | 2,924,169 |
| Aug 5, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 350.60 | - | 2,161,665 |
| Aug 4, 2026 | 367.40 | 367.40 | 367.40 | 367.40 | 350.60 | - | 2,966,736 |
| Aug 3, 2026 | 366.00 | 368.00 | 366.00 | 367.40 | 350.60 | 1.21% | 8,347,668 |
| Jul 31, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 346.41 | 0.81% | 3,712,733 |
| Jul 30, 2026 | 365.10 | 365.10 | 360.10 | 360.10 | 343.64 | -4.00% | 4,145,038 |
| Jul 29, 2026 | 375.10 | 375.10 | 375.10 | 375.10 | 357.95 | -3.80% | 8,631,555 |
| Jul 28, 2026 | 387.00 | 389.90 | 365.00 | 389.90 | 372.08 | 6.82% | 17,990,993 |
| Jul 27, 2026 | 350.00 | 365.00 | 350.00 | 365.00 | 348.31 | 4.43% | 3,090,572 |
| Jul 24, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 333.52 | - | 2,259,729 |
| Jul 23, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 333.52 | -0.71% | 2,650,958 |
| Jul 22, 2026 | 330.00 | 352.00 | 328.20 | 352.00 | 335.91 | 5.07% | 12,324,380 |
| Jul 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 319.69 | - | 7,560,874 |
| Jul 20, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 319.69 | - | 14,674,513 |
| Jul 17, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 319.69 | - | 2,035,024 |
| Jul 16, 2026 | 330.60 | 335.00 | 330.60 | 335.00 | 319.69 | 1.52% | 3,067,298 |
| Jul 15, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 314.91 | -1.49% | 6,254,335 |
| Jul 14, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 319.69 | - | 2,293,930 |
| Jul 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 319.69 | - | 2,150,079 |
| Jul 10, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 319.69 | - | 1,571,112 |
| Jul 8, 2026 | 329.60 | 335.00 | 329.60 | 335.00 | 319.69 | 2.13% | 5,046,652 |
| Jul 7, 2026 | 318.70 | 328.00 | 318.70 | 328.00 | 313.01 | 4.83% | 3,442,626 |
| Jul 6, 2026 | 308.60 | 312.90 | 308.60 | 312.90 | 298.60 | 7.53% | 4,814,777 |
| Jul 3, 2026 | 293.00 | 293.00 | 290.50 | 291.00 | 277.70 | 0.34% | 8,246,757 |
| Jul 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 276.74 | -6.45% | 2,418,492 |
| Jul 1, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 295.83 | - | 871,501 |