NGX:NGXGROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	160.00	160.00	160.00	160.00	160.00	-	3,551,150
May 4, 2026	160.00	160.00	160.00	160.00	160.00	-	4,077,048
Apr 30, 2026	160.00	160.00	160.00	160.00	160.00	3.23%	5,772,276
Apr 29, 2026	150.00	164.00	150.00	155.00	155.00	1.37%	10,901,050
Apr 28, 2026	152.50	153.00	152.50	152.90	152.90	-1.35%	4,746,442
Apr 27, 2026	160.10	160.10	159.00	155.00	155.00	-6.00%	6,571,111
Apr 24, 2026	164.90	164.90	164.90	164.90	164.90	0.24%	7,763,729
Apr 23, 2026	164.50	164.50	164.50	164.50	164.50	-	5,332,178
Apr 22, 2026	164.50	164.50	164.50	164.50	164.50	-	5,249,868
Apr 21, 2026	164.50	164.50	164.50	164.50	164.50	-	3,879,868
Apr 20, 2026	161.65	164.50	160.30	164.50	164.50	-3.24%	6,046,939
Apr 17, 2026	167.00	170.00	167.00	170.00	170.00	1.80%	3,448,951
Apr 16, 2026	170.00	170.00	167.00	167.00	167.00	0.51%	4,249,375
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