Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria · Delayed Price · Currency is NGN 163.00
-16.50 (-9.19%)
At close: Jun 15, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -9.19% | 986,780 |
| 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% | 866,836 |
| Jun 9, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | -10.00% | 791,667 |
| 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% | 621,286 |
| 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% | 1,531,930 |
| May 19, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -4.34% | 815,052 |
| 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% | 1,122,381 |
| May 8, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -0.49% | 730,263 |
| May 7, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 0.05% | 1,064,297 |
| 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% | 2,038,301 |
| May 4, 2026 | 199.00 | 199.00 | 199.00 | 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 |
| Apr 21, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 206.62 | - | 1,680,001 |
| Apr 20, 2026 | 206.50 | 211.75 | 206.50 | 211.75 | 206.62 | 10.00% | 5,826,394 |
| Apr 17, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 187.84 | 10.00% | 2,575,752 |
| Apr 16, 2026 | 173.25 | 175.00 | 173.25 | 175.00 | 170.76 | 5.24% | 3,441,726 |
| Apr 15, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 162.27 | 3.85% | 2,043,505 |
| Apr 14, 2026 | 160.13 | 160.13 | 160.13 | 160.13 | 156.25 | 0.55% | 2,002,763 |
| Apr 13, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 155.39 | - | 1,547,195 |
| Apr 10, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 155.39 | - | 895,637 |
| Apr 9, 2026 | 159.25 | 159.25 | 159.25 | 159.25 | 155.39 | -4.21% | 1,398,755 |
| Apr 8, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 162.22 | 0.03% | 1,904,905 |
| Apr 7, 2026 | 166.21 | 166.21 | 166.21 | 166.21 | 162.18 | - | 1,085,448 |
| Apr 2, 2026 | 166.21 | 166.21 | 166.21 | 166.21 | 162.18 | - | 1,470,764 |
| Apr 1, 2026 | 168.88 | 168.88 | 166.21 | 166.21 | 162.18 | -1.58% | 2,415,313 |
| Mar 31, 2026 | 178.89 | 178.89 | 168.88 | 168.88 | 164.78 | 1.63% | 2,486,546 |
| Mar 30, 2026 | 166.16 | 166.16 | 166.16 | 166.16 | 162.14 | 8.83% | 2,457,633 |