Nascon Allied Industries Plc (NGX:NASCON)
Nigeria · Delayed Price · Currency is NGN 154.00
+9.00 (6.21%)
At close: Feb 19, 2026
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 146.00 | 154.00 | 146.00 | 154.00 | 154.00 | 6.21% | 5,046,412 |
| Feb 18, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | - | 4,552,016 |
| Feb 17, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 1,691,681 |
| Feb 16, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 9.06% | 10,541,530 |
| Feb 13, 2026 | 126.00 | 132.95 | 126.00 | 132.95 | 132.95 | 5.52% | 7,413,170 |
| Feb 12, 2026 | 125.00 | 125.00 | 125.00 | 126.00 | 126.00 | -1.52% | 3,544,245 |
| Feb 11, 2026 | 125.20 | 127.95 | 125.00 | 127.95 | 127.95 | 2.36% | 4,129,215 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,312,737 |
| Feb 9, 2026 | 124.75 | 125.00 | 124.75 | 125.00 | 125.00 | - | 3,224,201 |
| Feb 6, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.25% | 4,230,325 |
| Feb 5, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | 2,037,397 |
| Feb 4, 2026 | 117.50 | 119.90 | 115.80 | 119.90 | 119.90 | 3.81% | 1,042,185 |
| Feb 3, 2026 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 1.32% | 1,026,979 |
| Feb 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,937,796 |
| Jan 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 449,439 |
| Jan 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 167,325 |
| Jan 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 691,406 |
| Jan 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 246,398 |
| Jan 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.45% | 487,052 |
| Jan 23, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | 262,642 |
| Jan 22, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -5.00% | 811,479 |
| Jan 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 426,777 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 953,062 |
| Jan 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 407,042 |
| Jan 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 317,830 |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 162,918 |
| Jan 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 1,821,618 |
| Jan 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 264,464 |
| Jan 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 395,799 |
| Jan 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 780,711 |
| Jan 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 721,119 |
| Jan 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,834,465 |
| Jan 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5.08% | 871,992 |
| Jan 5, 2026 | 110.60 | 114.20 | 110.60 | 114.20 | 114.20 | 6.23% | 955,820 |
| Jan 2, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 317,731 |
| Dec 31, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 1,394,987 |
| Dec 30, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2.38% | 660,959 |
| Dec 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 6,762,728 |
| Dec 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.43% | 5,505,975 |
| Dec 23, 2025 | 105.00 | 105.05 | 105.00 | 105.05 | 105.05 | -5.36% | 1,790,978 |
| Dec 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.83% | 521,743 |
| Dec 19, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 441,475 |
| Dec 18, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 390,054 |
| Dec 17, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 2,275,818 |
| Dec 16, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 162,527 |
| Dec 15, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 954,961 |
| Dec 12, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 8.17% | 822,332 |
| Dec 11, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 1,078,178 |
| Dec 10, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 166,010 |
| Dec 9, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 262,634 |