Nascon Allied Industries Plc (NGX:NASCON)
Nigeria · Delayed Price · Currency is NGN 147.60
0.00 (0.00%)
At close: Mar 11, 2026
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 1,167,388 |
| Mar 10, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -10.00% | 3,030,127 |
| Mar 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 471,578 |
| Mar 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 1,596,085 |
| Mar 5, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 369,502 |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 2,044,271 |
| Mar 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.58% | 2,915,092 |
| Mar 2, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 273,217 |
| Feb 27, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 884,415 |
| Feb 26, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 104,115 |
| Feb 25, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 827,177 |
| Feb 24, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 479,659 |
| Feb 23, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 6,357,782 |
| Feb 20, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 7.11% | 1,777,591 |
| 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 |