Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 105.00
0.00 (0.00%)
At close: Sep 15, 2025
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.89% | 655,369 |
| Sep 4, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - | 243,521 |
| Sep 3, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - | 1,183,556 |
| Sep 2, 2025 | 103.50 | 103.50 | 103.00 | 103.05 | 103.05 | -0.43% | 1,944,455 |
| Sep 1, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 966,194 |
| Aug 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 347,107 |
| Aug 28, 2025 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | - | 750,409 |
| Aug 27, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.48% | 5,544,844 |
| Aug 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 318,219 |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 383,751 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.46% | 564,198 |
| Aug 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 773,831 |
| Aug 20, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.63% | 819,320 |
| Aug 19, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - | 319,670 |
| Aug 18, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - | 784,583 |
| Aug 15, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.19% | 1,885,395 |
| Aug 14, 2025 | 104.00 | 104.80 | 104.00 | 104.00 | 104.00 | - | 1,637,208 |
| Aug 13, 2025 | 105.00 | 107.50 | 103.60 | 104.00 | 104.00 | 0.48% | 2,301,784 |
| Aug 12, 2025 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | -1.43% | 3,596,663 |
| Aug 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 805,198 |
| Aug 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.29% | 2,083,103 |
| Aug 7, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -6.58% | 936,457 |
| Aug 6, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,413,743 |
| Aug 5, 2025 | 108.90 | 111.00 | 108.90 | 111.00 | 111.00 | 1.93% | 1,403,739 |
| Aug 4, 2025 | 101.30 | 108.90 | 101.30 | 108.90 | 108.90 | 9.67% | 3,319,983 |
| 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 |