Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 166.40
-3.60 (-2.12%)
At close: Jul 27, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -2.12% | 681,439 |
| Jul 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 748,259 |
| Jul 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 527,997 |
| Jul 22, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.22% | 770,557 |
| Jul 21, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - | 553,822 |
| Jul 20, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - | 375,887 |
| Jul 17, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - | 524,617 |
| Jul 16, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - | 666,466 |
| Jul 15, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -2.77% | 492,065 |
| Jul 14, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 743,509 |
| Jul 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 8.36% | 1,311,168 |
| Jul 10, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 2.09% | 2,883,101 |
| Jul 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 8.84% | 1,777,721 |
| Jul 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 1,025,777 |
| Jul 7, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 9.99% | 2,878,438 |
| Jul 6, 2026 | 133.65 | 134.00 | 133.65 | 133.65 | 133.65 | -10.00% | 3,184,997 |
| Jul 3, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 385,675 |
| Jul 2, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 328,567 |
| Jul 1, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 503,432 |
| Jun 30, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 1,047,900 |
| Jun 29, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 685,676 |
| Jun 26, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 812,905 |
| Jun 25, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 744,516 |
| Jun 24, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 510,882 |
| Jun 23, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 623,869 |
| Jun 22, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 1,336,911 |
| Jun 19, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -10.00% | 804,406 |
| Jun 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 979,169 |
| Jun 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 779,784 |
| Jun 16, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 1.23% | 1,570,404 |
| Jun 15, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -9.19% | 1,260,636 |
| Jun 11, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - | 997,536 |
| Jun 10, 2026 | 171.00 | 179.50 | 171.00 | 179.50 | 179.50 | 5.25% | 1,546,805 |
| Jun 9, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | -10.00% | 1,847,689 |
| Jun 8, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 525,295 |
| Jun 5, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 1,327,612 |
| Jun 4, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 564,958 |
| Jun 3, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 886,616 |
| Jun 2, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 969,435 |
| Jun 1, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | 621,427 |
| May 29, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -1.81% | 877,175 |
| May 26, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 709,585 |
| May 25, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -4.41% | 1,842,351 |
| May 22, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - | 775,898 |
| May 21, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - | 579,815 |
| May 20, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | 2.96% | 1,615,632 |
| May 19, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -4.34% | 1,825,727 |
| May 18, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 2,365,514 |
| May 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -5.53% | 2,365,514 |
| May 14, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 686,888 |