Aradel Holdings Plc (NGX:ARADEL)
Nigeria
· Delayed Price · Currency is NGN 1,840.00
+160.00 (9.52%)
At close: Apr 28, 2026
Aradel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,799.00 | 1,840.00 | 1,799.00 | 1,840.00 | 1,840.00 | 9.52% | 4,748,025 |
| Apr 27, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.01% | 2,146,914 |
| Apr 24, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 1,859,776 |
| Apr 23, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 1,609,016 |
| Apr 22, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 1,466,393 |
| Apr 21, 2026 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | 1,679.90 | - | 2,248,302 |
| Apr 20, 2026 | 1,640.00 | 1,689.00 | 1,640.00 | 1,679.90 | 1,679.90 | 1.87% | 4,010,705 |
| Apr 17, 2026 | 1,660.00 | 1,660.00 | 1,649.00 | 1,649.00 | 1,649.00 | 6.56% | 5,895,276 |
| Apr 16, 2026 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 9.99% | 3,667,766 |
| Apr 15, 2026 | 1,390.00 | 1,406.90 | 1,390.00 | 1,406.90 | 1,406.90 | 10.00% | 2,548,019 |
| Apr 14, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 4,433,088 |
| Apr 13, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 5,771,527 |
| Apr 10, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - | 5,329,296 |
| Apr 9, 2026 | 1,260.00 | 1,279.00 | 1,260.00 | 1,279.00 | 1,279.00 | 1.11% | 6,110,375 |
| Apr 8, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 1,020,198 |
| Apr 7, 2026 | 1,210.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 0.40% | 2,385,604 |
| Apr 2, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,101,346 |
| Apr 1, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,113,346 |
| Mar 31, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,004,323 |
| Mar 30, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 1,238,862 |
| Mar 27, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 4.11% | 2,273,862 |
| Mar 26, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 1,684,380 |
| Mar 25, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 867,285 |
| Mar 24, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 1,355,955 |
| Mar 23, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - | 1,675,750 |
| Mar 18, 2026 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | -9.68% | 2,996,583 |
| Mar 17, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 5,088,232 |
| Mar 16, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 4,569,563 |
| Mar 13, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,948,372 |
| Mar 12, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 3,399,405 |
| Mar 11, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 1,655,806 |
| Mar 10, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 2,520,992 |
| Mar 9, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3.05% | 3,883,726 |
| Mar 6, 2026 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | - | 3,181,159 |
| Mar 5, 2026 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | - | 3,808,524 |
| Mar 4, 2026 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | - | 4,591,124 |
| Mar 3, 2026 | 1,240.00 | 1,300.40 | 1,240.00 | 1,300.40 | 1,300.40 | 9.07% | 6,375,989 |
| Mar 2, 2026 | 1,191.00 | 1,192.30 | 1,100.00 | 1,192.30 | 1,192.30 | 9.99% | 5,456,704 |
| Feb 27, 2026 | 1,050.00 | 1,084.00 | 1,050.00 | 1,084.00 | 1,084.00 | -0.91% | 6,684,438 |
| Feb 26, 2026 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | - | 1,888,176 |
| Feb 25, 2026 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | - | 2,901,473 |
| Feb 24, 2026 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | 1,093.90 | -0.01% | 5,994,055 |
| Feb 23, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 3,953,966 |
| Feb 20, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 1,936,610 |
| Feb 19, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 1,371,973 |
| Feb 18, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - | 1,447,191 |
| Feb 17, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.25% | 5,061,836 |
| Feb 16, 2026 | 1,050.00 | 1,096.70 | 1,050.00 | 1,096.70 | 1,096.70 | 10.00% | 10,294,520 |
| Feb 13, 2026 | 985.10 | 997.00 | 985.10 | 997.00 | 997.00 | 0.61% | 3,047,550 |
| Feb 12, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - | 1,884,050 |
| Feb 11, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - | 3,007,398 |
| Feb 10, 2026 | 989.00 | 991.00 | 989.00 | 991.00 | 991.00 | 7.14% | 3,909,079 |
| Feb 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 2.78% | 3,026,665 |
| Feb 6, 2026 | 897.00 | 900.00 | 897.00 | 900.00 | 900.00 | 5.88% | 3,035,017 |
| Feb 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,803,946 |
| Feb 4, 2026 | 810.00 | 850.00 | 810.00 | 850.00 | 850.00 | 3.66% | 2,972,638 |
| Feb 3, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | 1,191,443 |
| Feb 2, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 5.10% | 1,626,730 |
| Jan 30, 2026 | 780.20 | 780.20 | 780.20 | 780.20 | 780.20 | 0.03% | 2,966,093 |
| Jan 29, 2026 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | - | 2,438,201 |
| Jan 28, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 2,891,845 |
| Jan 27, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 2,801,288 |
| Jan 26, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1,299,605 |
| Jan 23, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1,694,793 |
| Jan 22, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 516,290 |
| Jan 21, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.86% | 1,857,747 |
| Jan 20, 2026 | 794.80 | 794.80 | 794.80 | 794.80 | 794.80 | 5.68% | 3,608,934 |
| Jan 19, 2026 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | - | 2,011,975 |
| Jan 16, 2026 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | - | 1,403,902 |
| Jan 15, 2026 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | -5.11% | 2,252,104 |
| Jan 14, 2026 | 781.00 | 792.60 | 781.00 | 792.60 | 792.60 | 5.54% | 11,331,190 |
| Jan 13, 2026 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - | 1,861,094 |
| Jan 12, 2026 | 725.30 | 751.00 | 725.30 | 751.00 | 751.00 | 3.73% | 1,939,314 |
| Jan 9, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | 1,862,648 |
| Jan 8, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | 934,149 |
| Jan 7, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -1.50% | 2,132,414 |
| Jan 6, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -4.79% | 2,075,846 |
| Jan 5, 2026 | 730.20 | 775.00 | 730.20 | 772.00 | 772.00 | 7.18% | 2,101,267 |
| Jan 2, 2026 | 680.00 | 720.30 | 680.00 | 720.30 | 720.30 | 7.51% | 15,594,130 |
| Dec 31, 2025 | 674.00 | 674.00 | 670.00 | 670.00 | 670.00 | -1.46% | 14,142,850 |
| Dec 30, 2025 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - | 1,412,463 |
| Dec 29, 2025 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - | 2,036,875 |
| Dec 24, 2025 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - | 966,594 |
| Dec 23, 2025 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - | 2,026,385 |
| Dec 22, 2025 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - | 2,235,252 |
| Dec 19, 2025 | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | - | 597,894 |
| Dec 18, 2025 | 675.00 | 679.90 | 675.00 | 679.90 | 679.90 | -0.01% | 3,102,121 |
| Dec 17, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 943,843 |
| Dec 16, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1,070,151 |
| Dec 15, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 627,614 |
| Dec 12, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 738,589 |
| Dec 11, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 391,143 |
| Dec 10, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 440,987 |
| Dec 9, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1,866,829 |
| Dec 8, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 794,739 |
| Dec 5, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1,656,335 |
| Dec 4, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 2,993,144 |
| Dec 3, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -1.16% | 1,557,128 |
| Dec 2, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | 937,774 |
| Dec 1, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.29% | 1,090,000 |