Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 99.30
+0.20 (0.20%)
At close: Aug 1, 2025
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.20% | 2,615,247 |
| Jul 31, 2025 | 110.00 | 110.00 | 99.10 | 99.10 | 99.10 | -9.91% | 3,827,039 |
| Jul 30, 2025 | 105.30 | 110.00 | 105.30 | 110.00 | 110.00 | -5.98% | 5,134,289 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1,448,456 |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1,122,529 |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 372,043 |
| Jul 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 732,339 |
| Jul 23, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 9.65% | 2,526,061 |
| Jul 22, 2025 | 100.00 | 106.70 | 100.00 | 106.70 | 106.70 | 6.75% | 1,734,509 |
| Jul 21, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 1,355,516 |
| Jul 18, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 1,165,065 |
| Jul 17, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 1,155,839 |
| Jul 16, 2025 | 97.10 | 99.95 | 97.10 | 99.95 | 99.95 | 2.94% | 716,471 |
| Jul 14, 2025 | 97.30 | 97.30 | 97.10 | 97.10 | 97.10 | -0.92% | 3,046,145 |
| Jul 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 2,009,559 |
| Jul 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 1,126,365 |
| Jul 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.92% | 673,863 |
| Jul 8, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | 814,951 |
| Jul 7, 2025 | 95.00 | 97.90 | 95.00 | 97.90 | 97.90 | - | 926,500 |
| Jul 4, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | 543,325 |
| Jul 3, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - | 524,200 |
| Jul 2, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 6.99% | 1,400,786 |
| Jul 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.50% | 3,433,372 |
| Jun 30, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - | 1,416,407 |
| Jun 27, 2025 | 96.00 | 96.65 | 90.15 | 90.15 | 90.15 | -0.93% | 5,258,915 |
| Jun 26, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -9.99% | 2,956,954 |
| Jun 25, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - | 3,697,531 |
| Jun 24, 2025 | 97.00 | 103.40 | 97.00 | 101.10 | 101.10 | 7.55% | 9,979,443 |
| Jun 23, 2025 | 92.90 | 94.95 | 92.90 | 94.00 | 94.00 | 6.58% | 6,387,087 |
| Jun 20, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 3.76% | 1,683,646 |
| Jun 19, 2025 | 82.20 | 85.00 | 82.20 | 85.00 | 85.00 | 3.66% | 3,826,675 |
| Jun 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.31% | 1,822,732 |
| Jun 17, 2025 | 80.20 | 80.20 | 80.15 | 80.15 | 80.15 | - | 12,445,730 |
| Jun 16, 2025 | 81.65 | 81.65 | 80.15 | 80.15 | 80.15 | -2.20% | 2,136,738 |
| Jun 13, 2025 | 80.40 | 81.95 | 80.40 | 81.95 | 81.95 | 1.49% | 1,496,065 |
| Jun 11, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 754,291 |
| Jun 10, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 902,122 |
| Jun 5, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 775,684 |
| Jun 4, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 1,355,404 |
| Jun 3, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 1,477,968 |
| Jun 2, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 805,303 |
| May 30, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 857,435 |
| May 29, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 620,366 |
| May 28, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 2,083,484 |
| May 27, 2025 | 75.40 | 80.80 | 75.40 | 80.75 | 80.75 | 8.39% | 3,348,740 |
| May 26, 2025 | 74.45 | 75.00 | 74.45 | 74.50 | 74.50 | 4.93% | 5,617,914 |
| May 23, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | - | 8,133,906 |
| May 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | 23,829,980 |
| May 21, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 2,394,449 |
| May 20, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.48% | 1,848,559 |