Nascon Allied Industries Plc (NGX:NASCON)
Nigeria · Delayed Price · Currency is NGN 219.50
0.00 (0.00%)
At close: Jun 2, 2026
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 283,264 |
| Jun 1, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | -0.23% | 1,424,260 |
| May 29, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 482,201 |
| May 26, 2026 | 208.00 | 208.00 | 208.00 | 220.00 | 220.00 | 4.76% | 2,012,123 |
| May 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 800,395 |
| May 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 4,805,322 |
| May 21, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 5,771,970 |
| May 20, 2026 | 217.00 | 221.00 | 213.70 | 214.00 | 214.00 | 1.90% | 3,725,157 |
| May 19, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -5.41% | 1,981,263 |
| May 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 419,256 |
| May 15, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 419,256 |
| May 14, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 713,197 |
| May 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 473,589 |
| May 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | 378,237 |
| May 11, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 6.73% | 2,337,604 |
| May 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.80% | 1,023,450 |
| May 7, 2026 | 215.00 | 215.00 | 200.00 | 214.00 | 214.00 | - | 5,634,035 |
| May 6, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 864,342 |
| May 5, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | 4,663,870 |
| May 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2,091,608 |
| Apr 30, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 1.94% | 2,755,278 |
| Apr 29, 2026 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 9.63% | 1,818,624 |
| Apr 28, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -9.18% | 4,954,166 |
| Apr 27, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - | 6,943,387 |
| Apr 24, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - | 1,654,504 |
| Apr 23, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 9.76% | 1,424,290 |
| Apr 22, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 9.85% | 3,172,242 |
| Apr 21, 2026 | 167.00 | 171.60 | 167.00 | 171.60 | 171.60 | 10.00% | 2,064,971 |
| Apr 20, 2026 | 156.00 | 156.00 | 154.80 | 156.00 | 156.00 | - | 2,566,107 |
| Apr 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 660,647 |
| Apr 16, 2026 | 153.50 | 156.00 | 153.50 | 156.00 | 156.00 | 1.63% | 3,393,313 |
| Apr 15, 2026 | 154.10 | 154.10 | 153.50 | 153.50 | 153.50 | -0.97% | 1,112,788 |
| Apr 14, 2026 | 150.50 | 155.00 | 150.10 | 155.00 | 155.00 | -3.73% | 1,279,324 |
| Apr 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1,227,384 |
| Apr 10, 2026 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 7.33% | 3,504,097 |
| Apr 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 810,192 |
| Apr 8, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 1,126,389 |
| Apr 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 962,153 |
| Apr 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 1,398,636 |
| Apr 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | - | 416,363 |
| Mar 31, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | - | 594,427 |
| Mar 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | - | 317,781 |
| Mar 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | 0.66% | 563,500 |
| Mar 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 145.04 | - | 1,225,951 |
| Mar 25, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 145.04 | 2.10% | 3,620,892 |
| Mar 24, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 142.06 | 0.41% | 2,130,716 |
| Mar 23, 2026 | 147.00 | 147.30 | 147.00 | 147.30 | 141.49 | 1.41% | 3,557,816 |
| Mar 18, 2026 | 146.00 | 146.00 | 145.25 | 145.25 | 139.52 | -0.62% | 4,123,128 |
| Mar 17, 2026 | 146.40 | 146.40 | 146.15 | 146.15 | 140.38 | -0.98% | 1,388,434 |
| Mar 16, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 141.77 | - | 1,917,405 |