C & I Leasing Plc (NGX:CILEASING)
Nigeria
· Delayed Price · Currency is NGN 7.30
-0.15 (-2.01%)
At close: Mar 5, 2026
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 5,907,238 |
| Mar 4, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | - | 1,795,276 |
| Mar 3, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.76% | 1,298,587 |
| Mar 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 622,254 |
| Feb 27, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 638,054 |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 728,313 |
| Feb 25, 2026 | 7.40 | 7.55 | 7.30 | 7.55 | 7.55 | 3.42% | 5,426,048 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 2,551,717 |
| Feb 23, 2026 | 7.40 | 7.55 | 7.30 | 7.30 | 7.30 | -6.41% | 1,318,484 |
| Feb 20, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 7.59% | 822,182 |
| Feb 19, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 905,804 |
| Feb 18, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 5.63% | 1,415,559 |
| Feb 17, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 1,624,198 |
| Feb 16, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -7.69% | 960,484 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 577,206 |
| Feb 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 544,630 |
| Feb 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 820,456 |
| Feb 10, 2026 | 8.05 | 8.10 | 7.80 | 7.80 | 7.80 | 2.63% | 8,122,500 |
| Feb 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 634,890 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 197,570 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 302,090 |
| Feb 4, 2026 | 6.95 | 7.55 | 6.95 | 7.55 | 7.55 | 8.63% | 2,001,746 |
| Feb 3, 2026 | 6.95 | 7.45 | 6.95 | 6.95 | 6.95 | 0.72% | 1,675,940 |
| Feb 2, 2026 | 7.65 | 7.65 | 6.90 | 6.90 | 6.90 | -9.80% | 1,777,187 |
| Jan 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 237,349 |
| Jan 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | 661,272 |
| Jan 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 708,121 |
| Jan 27, 2026 | 7.25 | 7.65 | 7.20 | 7.20 | 7.20 | -0.69% | 1,792,203 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.25 | 7.25 | 7.25 | -7.05% | 2,596,986 |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 1,388,039 |
| Jan 22, 2026 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | -2.44% | 4,558,640 |
| Jan 21, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | - | 1,598,558 |
| Jan 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 308,524 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 623,837 |
| Jan 16, 2026 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | -6.29% | 2,061,947 |
| Jan 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | 1,691,660 |
| Jan 14, 2026 | 8.20 | 8.80 | 8.10 | 8.45 | 8.45 | 3.05% | 2,909,992 |
| Jan 13, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | 2,586,232 |
| Jan 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 615,678 |
| Jan 9, 2026 | 7.55 | 7.95 | 7.20 | 7.95 | 7.95 | -0.62% | 1,830,393 |
| Jan 8, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 4,560,848 |
| Jan 7, 2026 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | - | 4,013,136 |
| Jan 6, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | - | 10,106,957 |
| Jan 5, 2026 | 8.05 | 8.25 | 8.00 | 8.00 | 8.00 | 6.67% | 8,691,580 |
| Jan 2, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 9.49% | 1,601,333 |
| Dec 31, 2025 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 9.60% | 9,576,302 |
| Dec 30, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 9.65% | 2,742,218 |
| Dec 29, 2025 | 5.60 | 6.20 | 5.60 | 5.70 | 5.70 | -8.06% | 1,534,963 |
| Dec 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 424,645 |
| Dec 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 91,742 |
| Dec 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | 639,211 |
| Dec 19, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | - | 875,162 |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 957,991 |
| Dec 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 184,414 |
| Dec 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.02% | 330,207 |
| Dec 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 502,010 |
| Dec 12, 2025 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 9.62% | 1,012,400 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 356,527 |
| Dec 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 214,512 |
| Dec 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 576,490 |
| Dec 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.17% | 1,397,583 |
| Dec 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 99,175 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 528,188 |
| Dec 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 237,294 |
| Dec 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 6.45% | 373,061 |
| Dec 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 338,614 |
| Nov 28, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -6.77% | 538,965 |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -4.83% | 600,635 |
| Nov 26, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 133,579 |
| Nov 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 41,935 |
| Nov 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 5.47% | 429,193 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 203,285 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 609,264 |
| Nov 19, 2025 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | -5.66% | 1,170,624 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 133,502 |
| Nov 17, 2025 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | - | 674,367 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 350,897 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 804,537 |
| Nov 12, 2025 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 6.00% | 1,908,759 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 963,689 |
| Nov 10, 2025 | 4.53 | 5.03 | 4.53 | 5.00 | 5.00 | -0.60% | 1,852,849 |
| Nov 7, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -9.86% | 1,756,758 |
| Nov 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 276,957 |
| Nov 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -10.00% | 283,511 |
| Nov 4, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 1,461,365 |
| Nov 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 940,749 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 642,442 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 506,776 |
| Oct 29, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 1,818,672 |
| Oct 28, 2025 | 5.65 | 6.13 | 5.58 | 6.00 | 6.00 | -3.23% | 3,581,004 |
| Oct 27, 2025 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -0.16% | 1,558,653 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | - | 1,278,962 |
| Oct 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 330,435 |
| Oct 22, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -1.43% | 1,028,380 |
| Oct 21, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2.94% | 505,003 |
| Oct 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.16% | 745,881 |
| Oct 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 173,231 |
| Oct 16, 2025 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | - | 2,861,643 |
| Oct 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 57,450 |
| Oct 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 262,907 |