Zichis Agro Allied Industries PLC (NGX:ZICHIS)
Nigeria · Delayed Price · Currency is NGN 16.00
-0.28 (-1.72%)
At close: Sep 24, 2026
NGX:ZICHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 3.69% | 783,842 |
| Sep 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 812,292 |
| Sep 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 1,378,709 |
| Sep 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.84% | 571,466 |
| Sep 17, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.13% | 799,697 |
| Sep 16, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -2.33% | 1,822,817 |
| Sep 15, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 1,744,429 |
| Sep 14, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 717,968 |
| Sep 11, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - | 593,757 |
| Sep 10, 2026 | 15.39 | 15.46 | 15.39 | 15.46 | 15.46 | 0.45% | 1,421,905 |
| Sep 9, 2026 | 15.50 | 15.50 | 15.39 | 15.39 | 15.39 | -10.00% | 2,641,865 |
| Sep 8, 2026 | 18.89 | 18.89 | 17.10 | 17.10 | 17.10 | -6.04% | 4,192,981 |
| Sep 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 9.97% | 3,026,537 |
| Sep 4, 2026 | 16.20 | 16.83 | 16.15 | 16.55 | 16.55 | 8.17% | 4,585,500 |
| Sep 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | 1,429,280 |
| Sep 2, 2026 | 14.60 | 15.25 | 14.55 | 15.25 | 15.25 | 4.81% | 4,253,470 |
| Sep 1, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 5,463,513 |
| Aug 31, 2026 | 14.00 | 14.55 | 14.00 | 14.55 | 14.55 | 0.34% | 3,992,730 |
| Aug 28, 2026 | 14.56 | 14.56 | 14.50 | 14.50 | 14.50 | - | 3,448,723 |
| Aug 27, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -7.35% | 3,524,231 |
| Aug 26, 2026 | 16.30 | 16.30 | 15.65 | 15.65 | 15.65 | -7.94% | 2,146,096 |
| Aug 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,897,075 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,393,443 |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -7.36% | 1,996,033 |
| Aug 19, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 1,167,204 |
| Aug 18, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 735,837 |
| Aug 17, 2026 | 18.40 | 18.40 | 18.35 | 18.35 | 18.35 | 0.27% | 1,778,758 |
| Aug 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 3,084,330 |
| Aug 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | 1,161,217 |
| Aug 12, 2026 | 19.04 | 19.04 | 19.00 | 19.00 | 19.00 | -2.81% | 1,882,800 |
| Aug 11, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -3.22% | 3,312,073 |
| Aug 10, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -6.26% | 2,688,454 |
| Aug 7, 2026 | 22.00 | 22.00 | 21.55 | 21.55 | 21.55 | 3.61% | 3,065,675 |
| Aug 6, 2026 | 20.70 | 20.80 | 20.65 | 20.80 | 20.80 | 0.19% | 2,878,049 |
| Aug 5, 2026 | 22.50 | 22.50 | 20.76 | 20.76 | 20.76 | -9.74% | 7,347,823 |
| Aug 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | 1,616,192 |
| Aug 3, 2026 | 24.00 | 24.00 | 23.55 | 23.60 | 23.60 | -3.87% | 3,366,280 |
| Jul 31, 2026 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | 1.91% | 5,261,335 |
| Jul 30, 2026 | 25.00 | 25.00 | 24.09 | 24.09 | 24.09 | -0.08% | 6,260,121 |
| Jul 29, 2026 | 24.75 | 25.00 | 24.11 | 24.11 | 24.11 | -3.56% | 5,655,115 |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.24% | 1,398,534 |
| Jul 27, 2026 | 26.15 | 26.95 | 26.15 | 26.95 | 26.95 | 1.32% | 2,085,544 |
| Jul 24, 2026 | 27.01 | 27.01 | 26.60 | 26.60 | 26.60 | -1.30% | 2,462,216 |
| Jul 23, 2026 | 25.30 | 26.95 | 25.30 | 26.95 | 26.95 | 10.00% | 4,283,354 |
| Jul 22, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -3.35% | 1,917,103 |
| Jul 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - | 1,671,425 |
| Jul 20, 2026 | 24.30 | 25.35 | 24.00 | 25.35 | 25.35 | 1.44% | 4,428,959 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | -2.95% | 2,664,610 |
| Jul 16, 2026 | 24.61 | 25.75 | 24.61 | 25.75 | 25.75 | -0.96% | 5,349,537 |
| Jul 15, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 2.16% | 4,640,879 |