Jaiz Bank Plc (NGX:JAIZBANK)
Nigeria · Delayed Price · Currency is NGN 3.890
+0.080 (2.10%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.71 | 3.95 | 3.71 | 3.89 | 3.89 | 2.10% | 10,793,050 |
| Jul 31, 2025 | 3.86 | 4.05 | 3.80 | 3.81 | 3.81 | -4.03% | 13,784,290 |
| Jul 30, 2025 | 3.95 | 4.00 | 3.90 | 3.97 | 3.97 | - | 19,657,770 |
| Jul 29, 2025 | 4.10 | 4.50 | 3.69 | 3.97 | 3.97 | -3.17% | 60,856,080 |
| Jul 28, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 4.06% | 11,888,890 |
| Jul 25, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | 2.87% | 6,453,206 |
| Jul 24, 2025 | 3.89 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | 9,754,102 |
| Jul 23, 2025 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 1.32% | 6,950,050 |
| Jul 22, 2025 | 3.89 | 3.89 | 3.62 | 3.80 | 3.80 | 5.56% | 9,116,741 |
| Jul 21, 2025 | 3.81 | 3.87 | 3.60 | 3.60 | 3.60 | -3.49% | 18,706,590 |
| Jul 18, 2025 | 3.81 | 3.84 | 3.72 | 3.73 | 3.73 | -1.58% | 7,060,769 |
| Jul 17, 2025 | 3.66 | 3.80 | 3.61 | 3.79 | 3.79 | 3.55% | 8,620,299 |
| Jul 16, 2025 | 3.85 | 3.87 | 3.18 | 3.66 | 3.66 | 1.67% | 24,161,240 |
| Jul 14, 2025 | 3.57 | 3.92 | 3.57 | 3.60 | 3.53 | 0.84% | 59,650,770 |
| Jul 11, 2025 | 3.25 | 3.57 | 3.25 | 3.57 | 3.50 | 9.85% | 45,286,790 |
| Jul 10, 2025 | 3.16 | 3.25 | 3.15 | 3.25 | 3.19 | 4.17% | 20,320,640 |
| Jul 9, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.06 | -0.95% | 6,998,691 |
| Jul 8, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.09 | -0.94% | 14,773,050 |
| Jul 7, 2025 | 3.19 | 3.30 | 3.16 | 3.18 | 3.12 | 0.95% | 19,534,630 |
| Jul 4, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.09 | -0.94% | 6,421,929 |
| Jul 3, 2025 | 3.25 | 3.27 | 3.00 | 3.18 | 3.12 | - | 18,492,900 |
| Jul 2, 2025 | 3.20 | 3.43 | 3.10 | 3.18 | 3.12 | 1.92% | 21,014,000 |
| Jul 1, 2025 | 3.25 | 3.25 | 3.12 | 3.12 | 3.06 | -1.27% | 2,876,873 |
| Jun 30, 2025 | 3.25 | 3.25 | 3.12 | 3.16 | 3.10 | -2.77% | 6,854,716 |
| Jun 27, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.19 | 3.50% | 4,616,549 |
| Jun 26, 2025 | 3.09 | 3.19 | 3.09 | 3.14 | 3.08 | 1.62% | 2,926,791 |
| Jun 25, 2025 | 3.09 | 3.09 | 3.04 | 3.09 | 3.03 | -0.32% | 11,668,770 |
| Jun 24, 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 3.04 | -1.90% | 8,628,282 |
| Jun 23, 2025 | 3.10 | 3.22 | 3.10 | 3.16 | 3.10 | -1.56% | 5,722,877 |
| Jun 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.15 | 0.63% | 1,082,136 |
| Jun 19, 2025 | 3.17 | 3.20 | 3.10 | 3.19 | 3.13 | 1.27% | 5,412,805 |
| Jun 18, 2025 | 3.11 | 3.15 | 3.10 | 3.15 | 3.09 | 1.29% | 12,673,420 |
| Jun 17, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.05 | - | 2,900,425 |
| Jun 16, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.05 | -3.72% | 6,979,336 |
| Jun 13, 2025 | 3.12 | 3.25 | 3.10 | 3.23 | 3.17 | -2.12% | 5,560,646 |
| Jun 11, 2025 | 3.21 | 3.30 | 3.21 | 3.30 | 3.24 | 6.11% | 1,961,270 |
| Jun 10, 2025 | 3.02 | 3.21 | 3.00 | 3.11 | 3.05 | 2.64% | 10,108,880 |
| Jun 5, 2025 | 3.16 | 3.16 | 3.01 | 3.03 | 2.97 | -4.11% | 3,710,282 |
| Jun 4, 2025 | 3.15 | 3.16 | 3.03 | 3.16 | 3.10 | 0.96% | 23,715,810 |
| Jun 3, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.07 | -0.63% | 1,249,539 |
| Jun 2, 2025 | 3.18 | 3.22 | 3.15 | 3.15 | 3.09 | -1.56% | 3,080,451 |
| May 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | -1.23% | 2,030,590 |
| May 29, 2025 | 3.22 | 3.24 | 3.20 | 3.24 | 3.18 | 0.62% | 5,710,920 |
| May 28, 2025 | 3.32 | 3.34 | 3.21 | 3.22 | 3.16 | 0.31% | 2,492,798 |
| May 27, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.15 | -4.46% | 3,489,150 |
| May 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.30 | 3.38% | 885,118 |
| May 23, 2025 | 3.36 | 3.36 | 3.25 | 3.25 | 3.19 | -2.11% | 1,660,111 |
| May 22, 2025 | 3.23 | 3.34 | 3.20 | 3.32 | 3.26 | -1.78% | 3,805,242 |
| May 21, 2025 | 3.39 | 3.39 | 3.37 | 3.38 | 3.31 | 4.00% | 3,722,357 |
| May 20, 2025 | 3.30 | 3.31 | 3.25 | 3.25 | 3.19 | -1.52% | 2,459,940 |