The Nigerian Exchange Group Plc (NGX:NGXGROUP)
Nigeria · Delayed Price · Currency is NGN 166.15
-2.60 (-1.54%)
At close: Apr 15, 2026
NGX:NGXGROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 175.30 | 175.30 | 166.15 | 166.15 | 166.15 | -1.54% | 5,152,066 |
| Apr 14, 2026 | 166.60 | 168.75 | 166.60 | 168.75 | 168.75 | 9.97% | 4,993,734 |
| Apr 13, 2026 | 150.50 | 153.45 | 150.50 | 153.45 | 153.45 | 8.83% | 7,359,218 |
| Apr 10, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.50 | 1.62% | 6,080,858 |
| Apr 9, 2026 | 134.25 | 138.75 | 134.25 | 138.75 | 137.27 | 4.99% | 9,675,941 |
| Apr 8, 2026 | 132.00 | 132.15 | 132.00 | 132.15 | 130.74 | 3.65% | 5,073,403 |
| Apr 7, 2026 | 127.50 | 127.50 | 126.75 | 127.50 | 126.14 | 3.03% | 8,054,370 |
| Apr 2, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.43 | - | 1,991,305 |
| Apr 1, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.43 | - | 2,173,190 |
| Mar 31, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.43 | -4.62% | 10,206,302 |
| Mar 30, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 128.37 | - | 4,099,554 |
| Mar 27, 2026 | 133.39 | 133.39 | 127.50 | 129.75 | 128.37 | 2.52% | 9,925,293 |
| Mar 26, 2026 | 126.56 | 126.56 | 126.56 | 126.56 | 125.22 | -6.46% | 7,301,122 |
| Mar 25, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 133.86 | -0.88% | 3,957,105 |
| Mar 24, 2026 | 133.91 | 136.50 | 133.91 | 136.50 | 135.05 | 1.11% | 7,216,890 |
| Mar 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 133.56 | 0.84% | 4,953,933 |
| Mar 18, 2026 | 133.88 | 133.88 | 133.88 | 133.88 | 132.45 | -4.47% | 5,621,043 |
| Mar 17, 2026 | 137.25 | 140.14 | 137.25 | 140.14 | 138.65 | 2.50% | 5,102,867 |
| Mar 16, 2026 | 136.88 | 136.88 | 136.73 | 136.73 | 135.27 | 3.29% | 5,676,377 |
| Mar 13, 2026 | 138.75 | 141.00 | 131.63 | 132.38 | 130.97 | -6.12% | 14,253,013 |
| Mar 12, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.50 | 0.83% | 6,584,887 |
| Mar 11, 2026 | 134.96 | 139.84 | 134.96 | 139.84 | 138.35 | 10.00% | 7,072,779 |
| Mar 10, 2026 | 125.78 | 127.13 | 125.78 | 127.13 | 125.77 | 2.11% | 8,411,146 |
| Mar 9, 2026 | 116.25 | 124.50 | 116.25 | 124.50 | 123.18 | 9.97% | 20,429,786 |
| Mar 6, 2026 | 110.25 | 113.21 | 108.75 | 113.21 | 112.01 | 1.99% | 12,718,983 |
| Mar 5, 2026 | 110.48 | 111.00 | 110.48 | 111.00 | 109.82 | 5.56% | 4,584,625 |
| Mar 4, 2026 | 112.50 | 112.50 | 105.15 | 105.15 | 104.03 | 2.79% | 16,556,013 |
| Mar 3, 2026 | 105.00 | 112.50 | 102.30 | 102.30 | 101.21 | - | 21,561,079 |
| Mar 2, 2026 | 101.25 | 102.30 | 100.50 | 102.30 | 101.21 | 10.00% | 17,886,239 |
| Feb 27, 2026 | 86.93 | 93.15 | 86.93 | 93.00 | 92.01 | 9.78% | 18,466,613 |
| Feb 26, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 83.81 | 2.59% | 1,653,441 |
| Feb 25, 2026 | 82.35 | 82.58 | 82.35 | 82.58 | 81.70 | -9.75% | 2,519,739 |
| Feb 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 5,854,702 |
| Feb 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 3,733,027 |
| Feb 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 7,927,055 |
| Feb 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 10,709,623 |
| Feb 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 3,992,642 |
| Feb 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | 6.09% | 3,204,543 |
| Feb 16, 2026 | 85.46 | 86.25 | 85.46 | 86.25 | 85.33 | 2.68% | 4,951,086 |
| Feb 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.11 | - | 1,381,366 |
| Feb 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.11 | - | 2,966,386 |
| Feb 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.11 | -3.45% | 6,194,775 |
| Feb 10, 2026 | 87.19 | 87.19 | 85.65 | 87.00 | 86.07 | 9.74% | 5,718,829 |
| Feb 9, 2026 | 84.94 | 84.98 | 79.28 | 79.28 | 78.43 | 2.62% | 5,135,678 |
| Feb 6, 2026 | 75.71 | 80.03 | 75.71 | 77.25 | 76.43 | 6.19% | 3,418,134 |
| Feb 5, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 71.98 | 3.19% | 1,786,061 |
| Feb 4, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 69.75 | 2.17% | 2,105,857 |
| Feb 3, 2026 | 68.21 | 69.00 | 68.21 | 69.00 | 68.27 | 8.88% | 2,300,423 |
| Feb 2, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 62.70 | - | 2,546,191 |
| Jan 30, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 62.70 | 1.99% | 2,098,427 |