Nestlé Nigeria Plc (NGX:NESTLE)
Nigeria · Delayed Price · Currency is NGN 3,125.00
0.00 (0.00%)
At close: May 22, 2026
Nestlé Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 133,357 |
| May 21, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 43,293 |
| May 20, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 78,379 |
| May 19, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 12,919 |
| May 18, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 20,440 |
| May 15, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 20,440 |
| May 14, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 310,202 |
| May 13, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 355,590 |
| May 12, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 33,630 |
| May 11, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 21,367 |
| May 8, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | - | 365,931 |
| May 7, 2026 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | -0.79% | 376,836 |
| May 6, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 237,423 |
| May 5, 2026 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1.61% | 536,066 |
| May 4, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 18,050 |
| Apr 30, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 33,329 |
| Apr 29, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 106,056 |
| Apr 28, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | -4.61% | 4,923,054 |
| Apr 27, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 15,641 |
| Apr 24, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 498,693 |
| Apr 23, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 80,915 |
| Apr 22, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 18,279 |
| Apr 21, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 23,879 |
| Apr 20, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 178,143 |
| Apr 17, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 166,494 |
| Apr 16, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 27,301 |
| Apr 15, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 45,428 |
| Apr 14, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 9,259 |
| Apr 13, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 81,539 |
| Apr 10, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | - | 8,634 |
| Apr 9, 2026 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 3,249.90 | 6.36% | 1,412,924 |
| Apr 8, 2026 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | - | 256,643 |
| Apr 7, 2026 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | - | 20,221 |
| Apr 2, 2026 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | - | 149,323 |
| Apr 1, 2026 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | -10.00% | 204,527 |
| Mar 31, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 392,064 |
| Mar 30, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 736,284 |
| Mar 27, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 66,014 |
| Mar 26, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 25,416 |
| Mar 25, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 10,297 |
| Mar 24, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 12,627 |
| Mar 23, 2026 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | - | 23,562 |
| Mar 18, 2026 | 3,250.00 | 3,395.00 | 3,250.00 | 3,395.00 | 3,395.00 | 4.46% | 2,088,386 |
| Mar 17, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 1,032,595 |
| Mar 16, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 39,298 |
| Mar 13, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 6,040 |
| Mar 12, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 98,825 |
| Mar 11, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 30,193 |
| Mar 10, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 130,087 |
| Mar 9, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 35,206 |