HBM Nigeria Plc (NGX:HBMNG)
Nigeria · Delayed Price · Currency is NGN 389.90
+24.90 (6.82%)
At close: Jul 28, 2026
HBM Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 387.00 | 389.90 | 365.00 | 389.90 | 389.90 | 6.82% | 17,990,993 |
| Jul 27, 2026 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 4.43% | 3,090,572 |
| Jul 24, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - | 2,259,729 |
| Jul 23, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | -0.71% | 2,650,958 |
| Jul 22, 2026 | 330.00 | 352.00 | 328.20 | 352.00 | 352.00 | 5.07% | 12,324,380 |
| Jul 21, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 7,560,874 |
| Jul 20, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 14,822,922 |
| Jul 17, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 2,035,024 |
| Jul 16, 2026 | 330.60 | 335.00 | 330.60 | 335.00 | 335.00 | 1.52% | 3,067,298 |
| Jul 15, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.49% | 6,250,772 |
| Jul 14, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 2,293,930 |
| Jul 13, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 2,150,079 |
| Jul 10, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | 1,571,112 |
| Jul 8, 2026 | 329.60 | 335.00 | 329.60 | 335.00 | 335.00 | 2.13% | 5,046,652 |
| Jul 7, 2026 | 318.70 | 328.00 | 318.70 | 328.00 | 328.00 | 4.83% | 3,442,626 |
| Jul 6, 2026 | 308.60 | 312.90 | 308.60 | 312.90 | 312.90 | 7.53% | 4,814,777 |
| Jul 3, 2026 | 293.00 | 293.00 | 290.50 | 291.00 | 291.00 | 0.34% | 8,246,757 |
| Jul 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -6.45% | 2,418,492 |
| Jul 1, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 871,501 |
| Jun 30, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | 1,432,364 |
| Jun 29, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.33% | 3,143,289 |
| Jun 26, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - | 1,135,156 |
| Jun 25, 2026 | 317.00 | 317.40 | 315.50 | 317.40 | 317.40 | - | 7,104,947 |
| Jun 24, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - | 3,044,272 |
| Jun 23, 2026 | 316.50 | 317.40 | 316.50 | 317.40 | 317.40 | 0.44% | 5,379,741 |
| Jun 22, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.29% | 2,808,962 |
| Jun 19, 2026 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | -4.52% | 3,112,718 |
| Jun 18, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 3,095,782 |
| Jun 17, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 2,640,903 |
| Jun 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 914,838 |
| Jun 15, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 1,118,003 |
| Jun 11, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 2,555,572 |
| Jun 10, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | 2,765,817 |
| Jun 9, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 1,136,253 |
| Jun 8, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 7,595,006 |
| Jun 5, 2026 | 329.90 | 330.00 | 329.90 | 330.00 | 330.00 | 3.13% | 2,240,366 |
| Jun 4, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.93% | 1,131,872 |
| Jun 3, 2026 | 312.00 | 312.00 | 307.90 | 307.90 | 307.90 | -9.97% | 2,889,520 |
| Jun 2, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 1,963,944 |
| Jun 1, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 2,023,487 |
| May 29, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 2,282,895 |
| May 26, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 2,195,500 |
| May 25, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 3,016,295 |
| May 22, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 2,320,421 |
| May 21, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 2,098,756 |
| May 20, 2026 | 338.90 | 342.00 | 338.90 | 342.00 | 342.00 | 2.09% | 1,468,346 |
| May 19, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.59% | 1,713,520 |
| May 18, 2026 | 335.00 | 335.00 | 335.00 | 337.00 | 337.00 | - | 2,040,172 |
| May 15, 2026 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.62% | 2,040,172 |
| May 14, 2026 | 339.00 | 339.10 | 339.00 | 339.10 | 339.10 | -0.26% | 3,658,917 |