Zichis Agro Allied Industries PLC (NGX:ZICHIS)
Nigeria · Delayed Price · Currency is NGN 16.55
+1.25 (8.17%)
At close: Sep 4, 2026
NGX:ZICHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 26.46 | 26.46 | 25.45 | 25.45 | 25.45 | 1.80% | 2,946,067 |
| Jul 13, 2026 | 25.24 | 25.24 | 23.80 | 25.00 | 25.00 | -5.20% | 3,618,215 |
| Jul 10, 2026 | 26.45 | 29.28 | 26.36 | 26.37 | 26.37 | -9.94% | 11,555,895 |
| Jul 9, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.27% | 2,136,480 |
| Jul 8, 2026 | 29.27 | 29.27 | 28.20 | 29.20 | 29.20 | 9.69% | 3,376,409 |
| Jul 7, 2026 | 25.30 | 26.62 | 25.30 | 26.62 | 26.62 | 10.00% | 2,768,856 |
| Jul 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,457,465 |
| Jul 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 785,413 |
| Jul 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,277,271 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,075,804 |
| Jun 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,062,900 |
| Jun 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.01% | 1,383,548 |
| Jun 26, 2026 | 24.00 | 24.95 | 24.00 | 24.95 | 24.95 | 0.20% | 2,913,359 |
| Jun 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1,269,700 |