Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 109.90
0.00 (0.00%)
At close: Nov 18, 2025
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 356,642 |
| Nov 17, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 301,790 |
| Nov 14, 2025 | 99.15 | 110.00 | 99.15 | 109.90 | 109.90 | 3.14% | 2,252,021 |
| Nov 13, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 9.96% | 1,325,230 |
| Nov 12, 2025 | 95.00 | 96.90 | 90.00 | 96.90 | 96.90 | 9.99% | 4,641,221 |
| Nov 11, 2025 | 89.50 | 89.50 | 88.10 | 88.10 | 88.10 | -7.26% | 4,444,155 |
| Nov 10, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -9.95% | 3,503,311 |
| Nov 7, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 554,600 |
| Nov 6, 2025 | 105.60 | 105.60 | 105.50 | 105.50 | 105.50 | -4.05% | 1,159,263 |
| Nov 5, 2025 | 109.00 | 109.95 | 107.00 | 109.95 | 109.95 | -2.70% | 1,811,325 |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,039,319 |
| Nov 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 7.62% | 1,054,339 |
| Oct 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -7.08% | 2,124,434 |
| Oct 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -9.49% | 6,804,594 |
| Oct 29, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 832,119 |
| Oct 28, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 2,457,291 |
| Oct 27, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 553,919 |
| Oct 24, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 786,108 |
| Oct 23, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 1,285,566 |
| Oct 22, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 5.81% | 1,265,154 |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1,034,607 |
| Oct 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 883,606 |
| Oct 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | 1,577,984 |
| Oct 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 800,906 |
| Oct 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.98% | 687,957 |
| Oct 14, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | 611,242 |
| Oct 13, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | 521,687 |
| Oct 10, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.81% | 506,890 |
| Oct 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 434,710 |
| Oct 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | 478,811 |
| Oct 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.89% | 2,469,916 |
| Oct 6, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 6.13% | 997,796 |
| Oct 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 710,355 |
| Oct 2, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 1,332,864 |
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 220,764 |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 330,921 |
| Sep 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 101,446 |
| Sep 25, 2025 | 105.00 | 105.00 | 104.95 | 105.00 | 105.00 | - | 973,483 |
| Sep 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.41% | 1,021,277 |
| Sep 23, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 1,932,172 |
| Sep 22, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 571,047 |
| Sep 19, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 471,478 |
| Sep 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | 646,261 |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 259,461 |
| Sep 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 526,358 |
| Sep 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 353,236 |
| Sep 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 156,012 |
| Sep 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.50% | 882,873 |
| Sep 10, 2025 | 103.50 | 103.50 | 103.45 | 103.45 | 103.45 | -1.48% | 1,077,471 |
| Sep 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 582,986 |