Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 152.00
0.00 (0.00%)
At close: Sep 25, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 149.00 | 152.45 | 149.00 | 152.00 | 152.00 | 8.57% | 4,165,260 |
| Sep 23, 2026 | 136.25 | 140.00 | 136.25 | 140.00 | 140.00 | 7.69% | 3,016,327 |
| Sep 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,112,396 |
| Sep 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 1,585,600 |
| Sep 18, 2026 | 136.25 | 136.25 | 130.00 | 130.00 | 130.00 | - | 4,304,858 |
| Sep 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.22% | 4,535,081 |
| Sep 16, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - | 3,276,523 |
| Sep 15, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -2.49% | 1,870,181 |
| Sep 14, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 1,343,917 |
| Sep 11, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 948,157 |
| Sep 10, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 3,119,420 |
| Sep 9, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 929,890 |
| Sep 8, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 1,123,200 |
| Sep 7, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 1,734,492 |
| Sep 4, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 1,770,892 |
| Sep 3, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 1,189,090 |
| Sep 2, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - | 1,016,519 |
| Sep 1, 2026 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | -9.22% | 813,356 |
| Aug 31, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 598,787 |
| Aug 28, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 708,459 |
| Aug 27, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 856,148 |
| Aug 26, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 305,954 |
| Aug 24, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 235,423 |
| Aug 21, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 377,969 |
| Aug 20, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 2,398,777 |
| Aug 19, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 1,016,672 |
| Aug 18, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 302,561 |
| Aug 17, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 1,317,727 |
| Aug 14, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 441,832 |
| Aug 13, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 771,034 |
| Aug 12, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - | 744,767 |
| Aug 11, 2026 | 159.00 | 159.00 | 150.20 | 150.20 | 150.20 | -1.83% | 1,585,989 |
| Aug 10, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 9.29% | 1,059,292 |
| Aug 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 397,822 |
| Aug 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | 1,209,461 |
| Aug 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 1,187,530 |
| Aug 4, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -4.03% | 1,018,442 |
| Aug 3, 2026 | 150.20 | 150.20 | 149.00 | 149.00 | 149.00 | -3.87% | 2,321,299 |
| Jul 31, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -6.63% | 981,085 |
| Jul 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 1,331,271 |
| Jul 29, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.24% | 712,098 |
| Jul 28, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - | 1,071,367 |
| 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 |