HBM Nigeria Plc (NGX:HBMNG)
Nigeria · Delayed Price · Currency is NGN 325.00
+8.90 (2.82%)
At close: Nov 13, 2026
HBM Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2.82% | 911,867 |
| Nov 12, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - | 605,688 |
| Nov 11, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - | 357,888 |
| Nov 10, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | 0.35% | 2,800,144 |
| Nov 9, 2026 | 314.90 | 315.00 | 314.90 | 315.00 | 315.00 | - | 4,544,858 |
| Nov 6, 2026 | 315.00 | 316.00 | 315.00 | 315.00 | 315.00 | -2.48% | 3,176,777 |
| Nov 5, 2026 | 329.90 | 329.90 | 322.50 | 323.00 | 323.00 | -7.71% | 6,304,514 |
| Nov 4, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 649,429 |
| Nov 3, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 954,430 |
| Nov 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1,270,698 |
| Oct 30, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 792,567 |
| Oct 29, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 5,922,977 |
| Oct 28, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 4,523,414 |
| Oct 27, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 3,766,530 |
| Oct 26, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1,262,206 |
| 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 |