Linkage Assurance Plc (NGX:LINKASSURE)
Nigeria · Delayed Price · Currency is NGN 1.450
0.00 (0.00%)
At close: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,419,112 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.37 | 1.45 | 1.45 | -2.68% | 2,110,606 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.40 | 1.49 | 1.49 | 0.68% | 3,189,337 |
| Jul 29, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | - | 1,883,923 |
| Jul 28, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 1,918,834 |
| Jul 25, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | -3.23% | 894,797 |
| Jul 24, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 12,033,360 |
| Jul 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 617,913 |
| Jul 22, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.68% | 2,048,091 |
| Jul 21, 2025 | 1.38 | 1.49 | 1.35 | 1.48 | 1.48 | -0.67% | 3,883,110 |
| Jul 18, 2025 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | -1.32% | 784,710 |
| Jul 17, 2025 | 1.43 | 1.51 | 1.41 | 1.51 | 1.51 | 7.86% | 3,329,418 |
| Jul 16, 2025 | 1.55 | 1.59 | 1.32 | 1.40 | 1.40 | -3.45% | 13,864,850 |
| Jul 14, 2025 | 1.46 | 1.46 | 1.30 | 1.45 | 1.45 | 8.78% | 6,755,729 |
| Jul 11, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 7,381,265 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.25 | 1.33 | 1.33 | - | 5,423,921 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -2.49% | 5,342,041 |
| Jul 8, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 5.80% | 8,104,536 |
| Jul 7, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 3.36% | 4,833,804 |
| Jul 4, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.25% | 8,141,581 |
| Jul 3, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -3.08% | 9,054,282 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.17% | 3,106,721 |
| Jul 1, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.70% | 3,894,216 |
| Jun 30, 2025 | 1.25 | 1.28 | 1.17 | 1.28 | 1.28 | -0.70% | 5,355,189 |
| Jun 27, 2025 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | - | 1,836,529 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | - | 2,777,612 |
| Jun 25, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.70% | 3,842,890 |
| Jun 24, 2025 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | -0.70% | 2,149,986 |
| Jun 23, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.36% | 1,657,073 |
| Jun 20, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.64% | 3,649,961 |
| Jun 19, 2025 | 1.24 | 1.36 | 1.24 | 1.26 | 1.26 | 1.29% | 5,490,275 |
| Jun 18, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 9.62% | 7,632,682 |
| Jun 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.48% | 3,061,022 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.51% | 758,154 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,236,856 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 649,565 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,991,265 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.64% | 1,583,510 |
| Jun 4, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | - | 928,392 |
| Jun 3, 2025 | 1.29 | 1.33 | 1.25 | 1.25 | 1.25 | - | 6,051,659 |
| Jun 2, 2025 | 1.17 | 1.26 | 1.16 | 1.25 | 1.25 | 6.38% | 3,941,781 |
| May 30, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -7.84% | 3,645,850 |
| May 29, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.92% | 1,136,717 |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 1,675,446 |
| May 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,390,493 |
| May 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 8.16% | 753,719 |
| May 23, 2025 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | 0.66% | 1,535,520 |
| May 22, 2025 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -9.85% | 5,855,833 |
| May 21, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 9.49% | 35,514,035 |
| May 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.83% | 556,116 |