Zichis Agro Allied Industries PLC (NGX:ZICHIS)
Nigeria · Delayed Price · Currency is NGN 29.43
0.00 (0.00%)
At close: May 18, 2026
NGX:ZICHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 26.49 | 26.49 | 26.49 | 29.43 | 29.43 | - | 2,609,426 |
| May 15, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -9.97% | 2,609,426 |
| May 14, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -9.99% | 1,999,307 |
| May 13, 2026 | 41.10 | 42.50 | 36.32 | 36.32 | 36.32 | -9.99% | 12,290,790 |
| May 12, 2026 | 40.00 | 40.35 | 40.00 | 40.35 | 40.35 | 9.98% | 18,455,650 |
| May 11, 2026 | 36.00 | 36.69 | 36.00 | 36.69 | 36.69 | 9.98% | 14,289,100 |
| May 8, 2026 | 33.30 | 33.36 | 30.29 | 33.36 | 33.36 | 9.99% | 22,902,630 |
| May 7, 2026 | 30.33 | 30.33 | 29.99 | 30.33 | 30.33 | 9.97% | 9,062,923 |
| May 6, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 9.97% | 7,223,874 |
| May 5, 2026 | 23.89 | 25.08 | 23.89 | 25.08 | 25.08 | 10.00% | 10,995,160 |
| May 4, 2026 | 23.95 | 23.95 | 22.80 | 22.80 | 22.80 | 4.68% | 16,006,020 |
| Apr 30, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 10.00% | 5,819,050 |
| Apr 29, 2026 | 19.00 | 19.80 | 18.01 | 19.80 | 19.80 | 10.00% | 16,834,330 |
| Apr 28, 2026 | 17.30 | 18.35 | 17.01 | 18.00 | 18.00 | 5.94% | 8,426,323 |
| Apr 27, 2026 | 17.00 | 17.16 | 15.60 | 16.99 | 16.99 | 8.91% | 12,233,650 |
| Apr 24, 2026 | 15.27 | 15.60 | 15.27 | 15.60 | 15.60 | 9.94% | 6,030,897 |
| Apr 23, 2026 | 14.00 | 15.26 | 13.90 | 14.19 | 14.19 | 2.16% | 4,732,746 |
| Apr 22, 2026 | 12.97 | 13.89 | 12.90 | 13.89 | 13.89 | 7.67% | 4,100,321 |
| Apr 21, 2026 | 12.00 | 12.90 | 11.85 | 12.90 | 12.90 | 6.61% | 3,028,179 |
| Apr 20, 2026 | 12.41 | 12.41 | 11.52 | 12.10 | 12.10 | -2.50% | 4,847,347 |
| Apr 17, 2026 | 13.00 | 13.00 | 12.41 | 12.41 | 12.41 | -2.90% | 3,620,231 |
| Apr 16, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.24% | 1,925,802 |
| Apr 15, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | -3.62% | 2,141,225 |
| Apr 14, 2026 | 12.90 | 13.00 | 12.29 | 12.97 | 12.97 | 0.54% | 3,213,268 |
| Apr 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.79% | 2,290,226 |
| Apr 10, 2026 | 13.88 | 13.88 | 12.55 | 12.55 | 12.55 | -9.58% | 5,008,424 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.00 | 13.88 | 13.88 | -0.79% | 2,582,841 |
| Apr 8, 2026 | 15.00 | 15.00 | 13.65 | 13.99 | 13.99 | -4.11% | 4,169,791 |
| Apr 7, 2026 | 14.12 | 14.59 | 14.00 | 14.59 | 14.59 | 3.18% | 6,519,387 |
| Apr 2, 2026 | 13.35 | 14.14 | 13.35 | 14.14 | 14.14 | 9.02% | 4,518,961 |
| Apr 1, 2026 | 13.00 | 13.00 | 12.29 | 12.97 | 12.97 | -4.98% | 8,491,505 |
| Mar 31, 2026 | 16.49 | 16.49 | 13.65 | 13.65 | 13.65 | -9.96% | 22,000,070 |
| Mar 30, 2026 | 14.97 | 15.16 | 14.03 | 15.16 | 15.16 | 9.93% | 19,647,750 |
| Mar 27, 2026 | 13.79 | 13.79 | 13.75 | 13.79 | 13.79 | 9.97% | 35,213,910 |
| Mar 26, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 10.00% | 22,953,910 |
| Mar 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 9.93% | 4,202,199 |
| Mar 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 9.97% | 1,103,341 |
| Mar 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.91% | 14,005,240 |
| Mar 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Mar 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Mar 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 13, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 6, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |