Nascon Allied Industries Plc (NGX:NASCON)
Nigeria · Delayed Price · Currency is NGN 101.00
+3.10 (3.17%)
At close: Oct 8, 2025
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 90.50 | 91.60 | 90.50 | 91.60 | 91.60 | 1.22% | 997,643 |
| Aug 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 409,208 |
| Aug 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1,689,724 |
| Aug 13, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | 1,314,229 |
| Aug 12, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | -0.23% | 3,160,485 |
| Aug 11, 2025 | 93.90 | 93.90 | 88.20 | 88.20 | 88.20 | -4.75% | 1,560,920 |
| Aug 8, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.09% | 4,681,577 |
| Aug 7, 2025 | 91.30 | 91.60 | 91.30 | 91.60 | 91.60 | -4.08% | 3,782,322 |
| Aug 6, 2025 | 97.00 | 97.00 | 95.00 | 95.50 | 95.50 | -4.02% | 9,165,769 |
| Aug 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 2,767,019 |
| Aug 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | 1,717,221 |
| Aug 1, 2025 | 99.90 | 100.00 | 99.00 | 99.00 | 99.00 | -0.95% | 8,376,958 |
| Jul 31, 2025 | 108.00 | 108.00 | 99.30 | 99.95 | 99.95 | 0.05% | 3,795,688 |
| Jul 30, 2025 | 100.00 | 100.00 | 97.95 | 99.90 | 99.90 | 8.59% | 16,817,290 |
| Jul 29, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 4.55% | 2,323,433 |