Nascon Allied Industries Plc (NGX:NASCON)
Nigeria · Delayed Price · Currency is NGN 190.00
-3.00 (-1.55%)
At close: Jul 31, 2026
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.55% | 982,519 |
| Jul 30, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -3.50% | 780,611 |
| Jul 29, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,445,139 |
| Jul 28, 2026 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2.04% | 7,923,943 |
| Jul 27, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 8,584,474 |
| Jul 24, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 1,846,741 |
| Jul 23, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | 567,304 |
| Jul 22, 2026 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 8.89% | 4,637,732 |
| Jul 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 761,280 |
| Jul 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 721,459 |
| Jul 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 818,990 |
| Jul 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 853,890 |
| Jul 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 478,341 |
| Jul 14, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 253,609 |
| Jul 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -8.91% | 685,355 |
| Jul 10, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 1,537,642 |
| Jul 9, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 600,390 |
| Jul 8, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 390,766 |
| Jul 7, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 574,935 |
| Jul 6, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 814,989 |
| Jul 3, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 414,674 |
| Jul 2, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - | 218,315 |
| Jul 1, 2026 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | -9.98% | 350,308 |
| Jun 30, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 506,209 |
| Jun 29, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 83,310 |
| Jun 26, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 151,766 |
| Jun 25, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 141,229 |
| Jun 24, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 78,129 |
| Jun 23, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 577,359 |
| Jun 22, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 239,307 |
| Jun 19, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 3,769,594 |
| Jun 18, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 3,396,009 |
| Jun 17, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 6,965,781 |
| Jun 16, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 355,140 |
| Jun 15, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 2,001,452 |
| Jun 11, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 258,158 |
| Jun 10, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 496,175 |
| Jun 9, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 298,501 |
| Jun 8, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 2,820,776 |
| Jun 5, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 678,610 |
| Jun 4, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 143,024 |
| Jun 3, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - | 320,991 |
| 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 |