C & I Leasing Plc (NGX:CILEASING)
Nigeria
· Delayed Price · Currency is NGN 5.28
0.00 (0.00%)
At close: Dec 5, 2025
C & I Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 604,377 |
| Oct 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,066,136 |
| Oct 9, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | - | 812,070 |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 284,575 |
| Oct 7, 2025 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 0.83% | 1,187,103 |
| Oct 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 1,310,428 |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 900,648 |
| Oct 2, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -1.12% | 1,646,998 |
| Sep 30, 2025 | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | - | 650,558 |
| Sep 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 111,442 |
| Sep 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 248,211 |
| Sep 25, 2025 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | - | 471,063 |
| Sep 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 694,565 |
| Sep 23, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 193,852 |
| Sep 22, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 761,372 |
| Sep 19, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -5.00% | 545,528 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 219,907 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.17% | 282,015 |
| Sep 16, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 475,349 |
| Sep 15, 2025 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 5.45% | 1,218,669 |
| Sep 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 751,817 |
| Sep 11, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 10.00% | 1,539,809 |
| Sep 10, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -7.69% | 1,249,780 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 711,497 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,144,020 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 377,528 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 578,453 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 1,070,968 |
| Sep 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 348,438 |
| Aug 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 136,055 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,573,355 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 825,282 |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 468,227 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 404,486 |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.59% | 551,527 |
| Aug 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.76% | 808,744 |
| Aug 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 432,100 |
| Aug 19, 2025 | 7.50 | 7.77 | 7.50 | 7.50 | 7.50 | 1.35% | 1,336,253 |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 680,463 |
| Aug 15, 2025 | 7.60 | 7.60 | 6.50 | 7.40 | 7.40 | 2.78% | 2,179,394 |
| Aug 14, 2025 | 8.50 | 8.50 | 7.20 | 7.20 | 7.20 | -10.00% | 8,244,870 |
| Aug 13, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 5.26% | 1,870,842 |
| Aug 12, 2025 | 7.45 | 7.75 | 7.40 | 7.60 | 7.60 | 2.01% | 1,345,617 |
| Aug 11, 2025 | 7.35 | 7.75 | 7.35 | 7.45 | 7.45 | -6.87% | 3,148,933 |
| Aug 8, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 9.59% | 2,588,793 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -4.07% | 3,756,704 |
| Aug 6, 2025 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 8.40% | 3,038,615 |
| Aug 5, 2025 | 6.60 | 7.04 | 6.60 | 7.02 | 6.92 | 9.69% | 4,338,555 |
| Aug 4, 2025 | 6.67 | 6.72 | 6.40 | 6.40 | 6.31 | -2.74% | 4,216,117 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.55 | 6.58 | 6.49 | 2.81% | 1,396,604 |
| Jul 31, 2025 | 6.39 | 6.40 | 6.35 | 6.40 | 6.31 | -9.22% | 8,912,613 |
| Jul 30, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 6.95 | 2.62% | 1,497,724 |
| Jul 29, 2025 | 6.90 | 7.08 | 6.55 | 6.87 | 6.77 | -3.24% | 4,811,472 |
| Jul 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | -4.70% | 1,651,135 |
| Jul 25, 2025 | 7.00 | 7.48 | 7.00 | 7.45 | 7.34 | 9.56% | 6,614,675 |
| Jul 24, 2025 | 7.00 | 7.00 | 6.60 | 6.80 | 6.70 | -2.86% | 1,711,658 |
| Jul 23, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.90 | -2.23% | 1,860,833 |
| Jul 22, 2025 | 7.79 | 7.79 | 7.16 | 7.16 | 7.06 | -8.09% | 3,045,301 |
| Jul 21, 2025 | 7.50 | 7.79 | 7.50 | 7.79 | 7.68 | -1.39% | 2,014,257 |
| Jul 18, 2025 | 7.49 | 7.92 | 7.35 | 7.90 | 7.79 | 9.72% | 4,538,917 |
| Jul 17, 2025 | 7.18 | 7.36 | 7.18 | 7.20 | 7.10 | 0.98% | 3,729,332 |