Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 133.65
-14.85 (-10.00%)
At close: Jul 6, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 1,705,972 |
| May 12, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 2,105,724 |
| May 11, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 6.40% | 1,180,317 |
| May 8, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.49% | 1,394,482 |
| May 7, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 0.05% | 1,357,186 |
| May 6, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 2.94% | 2,061,565 |
| May 5, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.18% | 2,464,311 |
| May 4, 2026 | 199.00 | 199.00 | 198.65 | 198.65 | 198.65 | -9.82% | 5,904,786 |
| Apr 30, 2026 | 220.50 | 226.54 | 220.50 | 225.75 | 220.28 | 7.50% | 5,921,186 |
| Apr 29, 2026 | 201.34 | 210.00 | 201.34 | 210.00 | 204.91 | 0.08% | 3,222,758 |
| Apr 28, 2026 | 209.83 | 209.83 | 209.83 | 209.83 | 204.74 | -0.91% | 3,026,803 |
| Apr 27, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 206.62 | - | 2,701,842 |
| Apr 24, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 206.62 | - | 1,464,846 |
| Apr 23, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 206.62 | - | 1,711,090 |
| Apr 22, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 206.62 | - | 2,933,662 |