The Nigerian Exchange Group Plc (NGX:NGXGROUP)
Nigeria · Delayed Price · Currency is NGN 158.30
+10.30 (6.96%)
At close: Jul 27, 2026
NGX:NGXGROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 155.00 | 158.30 | 155.00 | 158.30 | 158.30 | 6.96% | 8,678,558 |
| Jul 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.27% | 2,730,239 |
| Jul 23, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | 1,669,209 |
| Jul 22, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | 2,786,520 |
| Jul 21, 2026 | 143.50 | 151.00 | 143.50 | 149.90 | 149.90 | 7.15% | 5,833,135 |
| Jul 20, 2026 | 138.00 | 139.90 | 138.00 | 139.90 | 139.90 | 6.63% | 3,290,114 |
| Jul 17, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - | 1,533,945 |
| Jul 16, 2026 | 131.10 | 131.20 | 131.10 | 131.20 | 131.20 | 0.08% | 1,494,599 |
| Jul 15, 2026 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -4.38% | 1,681,284 |
| Jul 14, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - | 3,236,731 |
| Jul 13, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -1.37% | 2,651,239 |
| Jul 10, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1,534,047 |
| Jul 9, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1,093,775 |
| Jul 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | 1,375,244 |
| Jul 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 5.59% | 1,761,499 |
| Jul 6, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 9.96% | 1,745,922 |
| Jul 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.10% | 1,666,546 |
| Jul 2, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 1,489,275 |
| Jul 1, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 1,050,985 |
| Jun 30, 2026 | 115.00 | 115.00 | 114.45 | 114.45 | 114.45 | -0.48% | 3,137,378 |
| Jun 29, 2026 | 120.10 | 120.85 | 115.00 | 115.00 | 115.00 | -4.17% | 3,042,406 |
| Jun 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | 1,304,948 |
| Jun 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.58% | 1,406,282 |
| Jun 24, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - | 1,304,018 |
| Jun 23, 2026 | 120.05 | 120.05 | 118.05 | 118.05 | 118.05 | -1.63% | 2,855,797 |
| Jun 22, 2026 | 120.05 | 120.05 | 120.00 | 120.00 | 120.00 | -2.28% | 2,919,462 |
| Jun 19, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.16% | 2,070,260 |
| Jun 18, 2026 | 129.10 | 129.10 | 123.70 | 123.00 | 123.00 | -4.65% | 3,615,460 |
| Jun 17, 2026 | 135.00 | 135.00 | 135.00 | 129.00 | 129.00 | -4.44% | 1,510,982 |
| Jun 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.75% | 2,568,200 |
| Jun 15, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - | 2,589,748 |
| Jun 11, 2026 | 136.30 | 137.40 | 136.30 | 137.40 | 137.40 | 0.84% | 49,097,920 |
| Jun 10, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.62% | 1,146,934 |
| Jun 9, 2026 | 136.00 | 137.10 | 136.00 | 137.10 | 137.10 | - | 3,301,050 |
| Jun 8, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - | 1,428,556 |
| Jun 5, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.07% | 2,607,800 |
| Jun 4, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 4.54% | 28,045,490 |
| Jun 3, 2026 | 130.00 | 135.00 | 130.00 | 131.05 | 131.05 | -7.71% | 4,198,421 |
| Jun 2, 2026 | 139.80 | 142.00 | 139.80 | 142.00 | 142.00 | -5.02% | 16,974,070 |
| Jun 1, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 1,731,398 |
| May 29, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 7,863,921 |
| May 26, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 4,011,103 |
| May 25, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - | 3,374,988 |
| May 22, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.40% | 3,457,728 |
| May 21, 2026 | 148.50 | 148.90 | 148.50 | 148.90 | 148.90 | -0.73% | 6,695,233 |
| May 20, 2026 | 155.00 | 156.75 | 150.00 | 150.00 | 150.00 | -2.47% | 13,677,670 |
| May 19, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 1.52% | 11,097,980 |
| May 18, 2026 | 151.00 | 153.00 | 151.00 | 151.50 | 151.50 | - | 43,864,780 |
| May 15, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.33% | 43,864,780 |
| May 14, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.98% | 6,478,116 |