Neimeth International Pharmaceuticals Plc (NGX:NEIMETH)
Nigeria · Delayed Price · Currency is NGN 7.00
-0.05 (-0.71%)
At close: Aug 1, 2025
NGX:NEIMETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -0.71% | 3,196,952 |
| Jul 31, 2025 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -4.21% | 2,359,420 |
| Jul 30, 2025 | 7.15 | 7.36 | 7.00 | 7.36 | 7.36 | 9.85% | 4,637,122 |
| Jul 29, 2025 | 6.94 | 7.00 | 6.40 | 6.70 | 6.70 | -3.46% | 7,115,478 |
| Jul 28, 2025 | 6.50 | 6.94 | 6.50 | 6.94 | 6.94 | 6.77% | 2,772,420 |
| Jul 25, 2025 | 6.95 | 7.49 | 6.50 | 6.50 | 6.50 | -4.55% | 7,073,343 |
| Jul 24, 2025 | 7.05 | 7.05 | 6.81 | 6.81 | 6.81 | -8.59% | 2,795,305 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | 1,218,646 |
| Jul 22, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.68% | 2,026,419 |
| Jul 21, 2025 | 7.40 | 7.66 | 7.40 | 7.45 | 7.45 | -7.45% | 3,475,957 |
| Jul 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.64% | 2,381,205 |
| Jul 17, 2025 | 8.24 | 8.24 | 7.92 | 7.92 | 7.92 | -9.90% | 6,717,775 |
| Jul 16, 2025 | 8.00 | 8.79 | 7.42 | 8.79 | 8.79 | 6.67% | 10,519,210 |
| Jul 14, 2025 | 9.50 | 9.60 | 8.24 | 8.24 | 8.24 | -9.95% | 6,565,880 |
| Jul 11, 2025 | 9.00 | 9.15 | 8.50 | 9.15 | 9.15 | 1.67% | 8,998,518 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | -9.91% | 13,141,350 |
| Jul 9, 2025 | 9.57 | 10.42 | 9.57 | 9.99 | 9.99 | 5.16% | 6,885,482 |
| Jul 8, 2025 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | 9.95% | 5,932,155 |
| Jul 7, 2025 | 7.50 | 8.65 | 7.50 | 8.64 | 8.64 | 9.37% | 3,272,993 |
| Jul 4, 2025 | 7.11 | 7.94 | 7.11 | 7.90 | 7.90 | 9.42% | 12,597,940 |
| Jul 3, 2025 | 8.67 | 8.67 | 7.20 | 7.22 | 7.22 | -8.49% | 20,890,430 |
| Jul 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 9.89% | 6,672,495 |
| Jul 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 9.95% | 3,417,246 |
| Jun 30, 2025 | 6.05 | 6.53 | 6.05 | 6.53 | 6.53 | 9.93% | 5,778,605 |
| Jun 27, 2025 | 5.00 | 5.94 | 5.00 | 5.94 | 5.94 | 10.00% | 10,466,180 |
| Jun 26, 2025 | 5.40 | 5.40 | 4.95 | 5.40 | 5.40 | 9.98% | 14,099,230 |
| Jun 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 9.84% | 3,834,632 |
| Jun 24, 2025 | 4.47 | 4.47 | 4.13 | 4.47 | 4.47 | 9.83% | 7,899,490 |
| Jun 23, 2025 | 3.80 | 4.07 | 3.80 | 4.07 | 4.07 | 10.00% | 8,166,860 |
| Jun 20, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 2.78% | 2,143,992 |
| Jun 19, 2025 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 6.51% | 2,986,374 |
| Jun 18, 2025 | 3.50 | 3.74 | 3.35 | 3.38 | 3.38 | -3.43% | 8,012,361 |
| Jun 17, 2025 | 3.55 | 3.55 | 3.30 | 3.50 | 3.50 | - | 6,527,684 |
| Jun 16, 2025 | 3.45 | 3.75 | 3.45 | 3.50 | 3.50 | 2.34% | 6,062,584 |
| Jun 13, 2025 | 3.30 | 3.60 | 3.30 | 3.42 | 3.42 | 3.64% | 13,456,380 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | - | 4,550,551 |
| Jun 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 928,770 |
| Jun 5, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 1.21% | 2,319,892 |
| Jun 4, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.49% | 5,012,177 |
| Jun 3, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1,094,187 |
| Jun 2, 2025 | 3.10 | 3.35 | 3.10 | 3.35 | 3.35 | 8.06% | 1,442,634 |
| May 30, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.96% | 6,200,961 |
| May 29, 2025 | 3.27 | 3.27 | 3.00 | 3.13 | 3.13 | -4.28% | 13,057,410 |
| May 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 628,449 |
| May 27, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.14% | 2,078,738 |
| May 26, 2025 | 3.35 | 3.35 | 3.11 | 3.11 | 3.11 | 1.30% | 1,543,397 |
| May 23, 2025 | 3.32 | 3.32 | 3.02 | 3.07 | 3.07 | -7.25% | 3,049,988 |
| May 22, 2025 | 3.60 | 3.60 | 3.31 | 3.31 | 3.31 | -6.76% | 3,329,340 |
| May 21, 2025 | 3.60 | 3.70 | 3.55 | 3.55 | 3.55 | - | 1,578,110 |
| May 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -6.58% | 2,475,557 |