Presco Plc (NGX:PRESCO)
Nigeria · Delayed Price · Currency is NGN 1,480.00
0.00 (0.00%)
At close: Sep 2, 2025
Presco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 67,448 |
| Sep 1, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 62,696 |
| Aug 29, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 121,691 |
| Aug 28, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 81,900 |
| Aug 27, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 219,374 |
| Aug 26, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 179,538 |
| Aug 25, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 78,315 |
| Aug 22, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 57,487 |
| Aug 21, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 242,072 |
| Aug 20, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 160,419 |
| Aug 19, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 337,966 |
| Aug 18, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 285,959 |
| Aug 15, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 201,740 |
| Aug 14, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 172,026 |
| Aug 13, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 30,605 |
| Aug 12, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 192,759 |
| Aug 11, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 88,752 |
| Aug 8, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 182,858 |
| Aug 7, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -4.52% | 512,993 |
| Aug 6, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 74,761 |
| Aug 5, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 71,451 |
| Aug 4, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 273,561 |
| Aug 1, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 65,883 |
| Jul 31, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 329,878 |
| Jul 30, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 370,710 |
| Jul 29, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 727,421 |
| Jul 28, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 152,223 |
| Jul 25, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7.68% | 900,605 |
| Jul 24, 2025 | 1,336.00 | 1,439.50 | 1,336.00 | 1,439.50 | 1,439.50 | 8.23% | 1,032,535 |
| Jul 23, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 205,293 |
| Jul 22, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 166,882 |
| Jul 21, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 5.14% | 2,344,876 |
| Jul 18, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 2.60% | 1,933,620 |
| Jul 17, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 364,881 |
| Jul 16, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 114,920 |
| Jul 14, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 73,270 |
| Jul 11, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 109,537 |
| Jul 10, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 55,567 |
| Jul 9, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 41,677 |
| Jul 8, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | - | 47,402 |
| Jul 7, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -3.29% | 189,334 |
| Jul 4, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 195,996 |
| Jul 3, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 175,986 |
| Jul 2, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 109,538 |
| Jul 1, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 259,508 |
| Jun 30, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 120,458 |
| Jun 27, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 160,667 |
| Jun 26, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 576,058 |
| Jun 25, 2025 | 1,233.00 | 1,233.00 | 1,233.00 | 1,275.00 | 1,233.00 | - | 417,724 |
| Jun 24, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,233.00 | 5.37% | 972,986 |