Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 110.00
+0.10 (0.09%)
At close: Jan 22, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 434,317 |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 565,042 |
| Nov 27, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 739,171 |
| Nov 26, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 305,934 |
| Nov 25, 2025 | 100.00 | 106.50 | 99.65 | 106.50 | 106.50 | 7.41% | 761,618 |
| Nov 24, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - | 540,521 |
| Nov 21, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -9.78% | 1,743,343 |
| Nov 20, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 886,519 |
| Nov 19, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 666,202 |
| 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 |