Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 148.45
-16.45 (-9.98%)
At close: Feb 12, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -9.98% | 1,262,393 |
| Feb 11, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - | 3,951,383 |
| Feb 10, 2026 | 150.00 | 164.90 | 150.00 | 164.90 | 164.90 | 9.93% | 4,835,425 |
| Feb 9, 2026 | 146.45 | 150.00 | 146.45 | 150.00 | 150.00 | 9.97% | 4,533,354 |
| Feb 6, 2026 | 131.00 | 136.40 | 131.00 | 136.40 | 136.40 | 10.00% | 2,987,804 |
| Feb 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4.20% | 1,618,079 |
| Feb 4, 2026 | 118.90 | 119.00 | 118.90 | 119.00 | 119.00 | 2.59% | 1,753,922 |
| Feb 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 767,495 |
| Feb 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | 2,708,004 |
| Jan 30, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 5.08% | 5,785,567 |
| Jan 29, 2026 | 114.25 | 114.25 | 114.20 | 114.20 | 114.20 | -0.70% | 1,185,804 |
| Jan 28, 2026 | 117.90 | 117.90 | 110.40 | 115.00 | 115.00 | 4.55% | 5,942,184 |
| Jan 27, 2026 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,859,970 |
| Jan 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 6,809,428 |
| Jan 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 929,618 |
| Jan 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.09% | 6,492,162 |
| Jan 21, 2026 | 110.00 | 110.00 | 109.90 | 109.90 | 109.90 | -0.09% | 1,939,497 |
| Jan 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 911,585 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.73% | 1,828,617 |
| Jan 16, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - | 428,333 |
| Jan 15, 2026 | 112.00 | 112.00 | 109.20 | 109.20 | 109.20 | -2.33% | 5,399,153 |
| Jan 14, 2026 | 112.50 | 112.50 | 111.80 | 111.80 | 111.80 | -1.06% | 2,292,935 |
| Jan 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,180,305 |
| Jan 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,396,321 |
| Jan 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | 1,060,357 |
| Jan 8, 2026 | 112.05 | 112.50 | 109.00 | 112.50 | 112.50 | 4.17% | 2,541,759 |
| Jan 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 821,073 |
| Jan 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 635,150 |
| Jan 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 976,153 |
| Jan 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 392,613 |
| Dec 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 358,835 |
| Dec 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 877,326 |
| Dec 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | 879,160 |
| Dec 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 716,573 |
| Dec 23, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 1,294,822 |
| Dec 22, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 419,305 |
| Dec 19, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 4.29% | 1,611,559 |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 460,759 |
| Dec 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 722,909 |
| Dec 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 2,074,084 |
| Dec 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.05% | 1,189,345 |
| Dec 12, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 2.41% | 1,016,846 |
| Dec 11, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 466,049 |
| Dec 10, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | 0.50% | 2,896,281 |
| Dec 9, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 4,105,159 |
| Dec 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.10% | 4,006,390 |
| Dec 5, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 2,214,950 |
| Dec 4, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 372,966 |
| Dec 3, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 857,083 |
| Dec 2, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 748,331 |