Prestige Assurance Plc (NGX:PRESTIGE)
Nigeria · Delayed Price · Currency is NGN 1.260
+0.100 (8.62%)
At close: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.16 | 1.27 | 1.16 | 1.26 | 1.26 | 8.62% | 7,185,213 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 5,736,849 |
| Jul 30, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 1,919,198 |
| Jul 29, 2025 | 1.15 | 1.25 | 1.13 | 1.21 | 1.21 | - | 2,537,502 |
| Jul 28, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 2,031,492 |
| Jul 25, 2025 | 1.11 | 1.23 | 1.04 | 1.23 | 1.23 | 9.82% | 13,849,800 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | - | 3,958,986 |
| Jul 23, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | -6.67% | 3,527,460 |
| Jul 22, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 3.45% | 4,105,446 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.10 | 1.16 | 1.16 | -3.33% | 2,742,948 |
| Jul 18, 2025 | 1.20 | 1.26 | 1.09 | 1.20 | 1.20 | -0.83% | 7,398,492 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 5,741,638 |
| Jul 16, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 2,819,706 |
| Jul 14, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 5,085,158 |
| Jul 11, 2025 | 1.25 | 1.33 | 1.23 | 1.25 | 1.25 | -6.02% | 8,720,038 |
| Jul 10, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | 2.31% | 4,944,715 |
| Jul 9, 2025 | 1.30 | 1.38 | 1.30 | 1.30 | 1.30 | - | 6,574,077 |
| Jul 8, 2025 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | 8.33% | 5,793,079 |
| Jul 7, 2025 | 1.40 | 1.45 | 1.19 | 1.20 | 1.20 | -9.09% | 8,906,459 |
| Jul 4, 2025 | 1.25 | 1.37 | 1.25 | 1.32 | 1.32 | 5.60% | 13,888,120 |
| Jul 3, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 4,791,785 |
| Jul 2, 2025 | 1.10 | 1.19 | 1.03 | 1.19 | 1.19 | 9.17% | 11,533,560 |
| Jul 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 741,205 |
| Jun 30, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | -1.79% | 3,580,171 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 1,842,066 |
| Jun 26, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 9.80% | 18,351,480 |
| Jun 25, 2025 | 1.02 | 1.12 | 1.02 | 1.02 | 1.02 | - | 15,947,200 |
| Jun 24, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -5.56% | 3,525,919 |
| Jun 23, 2025 | 1.08 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 4,716,981 |
| Jun 20, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 7,898,660 |
| Jun 19, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | - | 2,006,770 |
| Jun 18, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 856,769 |
| Jun 17, 2025 | 0.99 | 1.05 | 0.96 | 1.05 | 1.05 | 7.14% | 6,160,322 |
| Jun 16, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 11,427,370 |
| Jun 13, 2025 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | - | 2,629,442 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 4,081,205 |
| Jun 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,360,108 |
| Jun 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 1,824,342 |
| Jun 4, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 2,579,180 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 2,261,913 |
| Jun 2, 2025 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 1,873,022 |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,054,378 |
| May 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 447,404 |
| May 28, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 1,274,855 |
| May 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 1,208,467 |
| May 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -2.91% | 1,435,319 |
| May 23, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | - | 2,387,447 |
| May 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 1,788,882 |
| May 21, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -5.77% | 1,599,618 |
| May 20, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 4.00% | 681,561 |