Nascon Allied Industries Plc (NGX:NASCON)
Nigeria · Delayed Price · Currency is NGN 113.90
0.00 (0.00%)
At close: Oct 29, 2025
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 729,972 |
| Oct 28, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 354,643 |
| Oct 27, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 1,352,544 |
| Oct 24, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 3,754,288 |
| Oct 23, 2025 | 110.00 | 114.80 | 110.00 | 113.90 | 113.90 | 3.55% | 17,922,600 |
| Oct 22, 2025 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 6.80% | 7,714,756 |
| Oct 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 833,008 |
| Oct 20, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 2,181,610 |
| Oct 17, 2025 | 100.00 | 101.00 | 99.80 | 101.00 | 101.00 | 1.00% | 6,893,929 |
| Oct 16, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 712,141 |
| Oct 15, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 0.86% | 929,354 |
| Oct 14, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.80% | 829,614 |
| Oct 13, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 985,438 |
| Oct 10, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 234,927 |
| Oct 9, 2025 | 98.15 | 99.95 | 98.15 | 99.95 | 99.95 | -1.04% | 1,063,395 |
| Oct 8, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3.17% | 1,249,591 |
| Oct 7, 2025 | 97.00 | 97.90 | 97.00 | 97.90 | 97.90 | 1.77% | 767,591 |
| Oct 6, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.21% | 689,642 |
| Oct 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 548,897 |
| Oct 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,369,512 |
| Sep 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 1,453,850 |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 659,837 |
| Sep 26, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 978,585 |
| Sep 25, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,420,515 |
| Sep 24, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 817,740 |
| Sep 23, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | - | 1,565,277 |
| Sep 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 735,365 |
| Sep 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.05% | 2,812,159 |
| Sep 18, 2025 | 97.35 | 97.35 | 96.95 | 96.95 | 96.95 | 0.99% | 1,609,352 |
| Sep 17, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -1.44% | 2,462,828 |
| Sep 16, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 1,262,455 |
| Sep 15, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 1,153,930 |
| Sep 12, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 1,158,131 |
| Sep 11, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 2,707,501 |
| Sep 10, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 4,200,261 |
| Sep 9, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 3,010,247 |
| Sep 8, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 7.62% | 801,235 |
| Sep 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 2,211,401 |
| Sep 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 941,676 |
| Sep 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 986,575 |
| Sep 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 357,774 |
| Aug 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 389,232 |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 722,493 |
| Aug 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,367,418 |
| Aug 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,513,489 |
| Aug 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 953,229 |
| Aug 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 529,159 |
| Aug 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.16% | 352,556 |
| Aug 20, 2025 | 89.00 | 89.00 | 88.10 | 88.10 | 88.10 | 0.11% | 2,625,638 |
| Aug 19, 2025 | 88.00 | 89.90 | 88.00 | 88.00 | 88.00 | -3.93% | 7,635,743 |