John Holt Plc (NGX:JOHNHOLT)
Nigeria · Delayed Price · Currency is NGN 7.95
0.00 (0.00%)
At close: Sep 16, 2025
John Holt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 61,635 |
| Sep 15, 2025 | 7.30 | 7.95 | 7.30 | 7.95 | 7.95 | 6.71% | 1,261,602 |
| Sep 12, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 9.56% | 548,348 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 92,643 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 200,928 |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 218,798 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 138,233 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 70,814 |
| Sep 3, 2025 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 7.94% | 705,939 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 61,189 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 282,889 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 693,332 |
| Aug 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 23,520 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 80,117 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 66,460 |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 38,948 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 165,518 |
| Aug 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 193,839 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 252,602 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 53,326 |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 147,551 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 67,715 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 104,266 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 157,363 |
| Aug 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 110,575 |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 360,665 |
| Aug 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 269,264 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -9.43% | 840,896 |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 9.66% | 288,172 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.85% | 899,699 |
| Aug 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -9.59% | 965,487 |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 120,283 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -9.88% | 1,985,804 |
| Jul 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 29,999 |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 114,483 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 32,497 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 56,084 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.00% | 290,168 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 77,112 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 19,275 |
| Jul 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 358,833 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 173,177 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 277,997 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 332,715 |
| Jul 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 264,880 |
| Jul 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | 1,185,994 |
| Jul 10, 2025 | 8.25 | 9.35 | 8.25 | 9.35 | 9.35 | 2.19% | 1,682,684 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 8.93% | 301,215 |
| Jul 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 179,367 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 9.09% | 488,483 |