HBM Nigeria Plc (NGX:HBMNG)
Nigeria · Delayed Price · Currency is NGN 355.00
0.00 (0.00%)
At close: Oct 2, 2026
HBM Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |