Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria
· Delayed Price · Currency is NGN 39.90
0.00 (0.00%)
At close: Dec 5, 2025
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 77,812 |
| Dec 4, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 246,620 |
| Dec 3, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 167,274 |
| Dec 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 145,307 |
| Dec 1, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | - | 20,607,702 |
| Nov 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 291,246 |
| Nov 27, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 98,429 |
| Nov 26, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 502,423 |
| Nov 25, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 277,466 |
| Nov 24, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 237,876 |
| Nov 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 169,362 |
| Nov 20, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 78,299 |
| Nov 19, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 39.90 | - | 1,041,091 |
| Nov 18, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.01% | 1,614,490 |
| Nov 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 188,899 |
| Nov 14, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2.60% | 214,764 |
| Nov 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.00% | 1,920,422 |
| Nov 12, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 2.34% | 1,185,941 |
| Nov 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -10.00% | 457,795 |
| Nov 10, 2025 | 34.75 | 38.00 | 34.75 | 38.00 | 38.00 | -1.30% | 1,138,701 |
| Nov 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -9.31% | 1,004,271 |
| Nov 6, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,694,546 |
| Nov 5, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 2,309,495 |
| Nov 4, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,116,239 |
| Nov 3, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 255,879 |
| Oct 31, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,167,841 |
| Oct 30, 2025 | 41.40 | 42.45 | 41.40 | 42.45 | 42.45 | 4.94% | 919,692 |
| Oct 29, 2025 | 40.40 | 42.55 | 40.40 | 40.45 | 40.45 | -6.37% | 1,813,119 |
| Oct 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 1,324,701 |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | 609,525 |
| Oct 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | 972,248 |
| Oct 23, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 1,309,297 |
| Oct 22, 2025 | 41.45 | 41.60 | 37.50 | 41.60 | 41.60 | - | 3,356,878 |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 648,047 |
| Oct 20, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 5,089,063 |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 432,125 |
| Oct 16, 2025 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | -4.55% | 2,587,667 |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 453,612 |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 385,868 |
| Oct 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 5.78% | 767,680 |
| Oct 10, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 300,812 |
| Oct 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - | 600,186 |
| Oct 8, 2025 | 40.00 | 40.65 | 40.00 | 40.65 | 40.65 | -0.12% | 1,684,583 |
| Oct 7, 2025 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -1.93% | 3,751,510 |
| Oct 6, 2025 | 40.30 | 41.50 | 40.25 | 41.50 | 41.50 | -0.95% | 21,826,360 |
| Oct 3, 2025 | 40.80 | 41.90 | 40.50 | 41.90 | 41.90 | -0.83% | 1,857,294 |
| Oct 2, 2025 | 40.15 | 42.25 | 39.35 | 42.25 | 42.25 | 3.55% | 2,210,077 |
| Sep 30, 2025 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | -5.12% | 2,841,105 |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 748,791 |
| Sep 26, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | -8.90% | 2,640,997 |
| Sep 25, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 404,325 |
| Sep 24, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - | 711,108 |
| Sep 23, 2025 | 43.00 | 48.30 | 43.00 | 48.30 | 48.30 | 9.40% | 6,647,131 |
| Sep 22, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 373,437 |
| Sep 19, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 574,793 |
| Sep 18, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - | 216,976 |
| Sep 17, 2025 | 44.80 | 44.80 | 44.15 | 44.15 | 44.15 | -1.45% | 2,947,771 |
| Sep 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 9.94% | 2,117,724 |
| Sep 15, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 635,694 |
| Sep 12, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 425,941 |
| Sep 11, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 407,143 |
| Sep 10, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 422,005 |
| Sep 9, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 12,593,490 |
| Sep 8, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 731,181 |
| Sep 4, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 860,270 |
| Sep 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 796,245 |
| Sep 2, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 1,970,841 |
| Sep 1, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 2,561,300 |
| Aug 29, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 122,478 |
| Aug 28, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 517,847 |
| Aug 27, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 1,059,466 |
| Aug 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 249,201 |
| Aug 25, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 195,468 |
| Aug 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.13% | 398,966 |
| Aug 21, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 4.86% | 761,825 |
| Aug 20, 2025 | 40.00 | 40.00 | 38.05 | 38.05 | 38.05 | -4.88% | 605,908 |
| Aug 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.32% | 1,308,084 |
| Aug 18, 2025 | 40.80 | 40.95 | 40.80 | 40.95 | 40.95 | 9.20% | 1,901,357 |
| Aug 15, 2025 | 37.25 | 37.25 | 37.25 | 37.50 | 37.25 | - | 393,767 |
| Aug 14, 2025 | 39.70 | 40.95 | 37.05 | 37.50 | 37.25 | -8.54% | 2,338,335 |
| Aug 13, 2025 | 40.00 | 41.50 | 40.00 | 41.00 | 40.73 | 8.18% | 3,290,397 |
| Aug 12, 2025 | 42.00 | 42.00 | 37.90 | 37.90 | 37.65 | -9.55% | 1,870,471 |
| Aug 11, 2025 | 41.00 | 44.45 | 41.00 | 41.90 | 41.62 | 3.58% | 2,788,677 |
| Aug 8, 2025 | 40.30 | 40.45 | 40.00 | 40.45 | 40.18 | -8.48% | 3,636,917 |
| Aug 7, 2025 | 47.35 | 47.35 | 44.20 | 44.20 | 43.91 | 2.67% | 5,650,257 |
| Aug 6, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.76 | 9.96% | 5,589,696 |
| Aug 5, 2025 | 38.89 | 38.89 | 38.89 | 39.15 | 38.89 | - | 1,810,594 |
| Aug 4, 2025 | 39.10 | 39.15 | 39.00 | 39.15 | 38.89 | 0.38% | 1,837,927 |
| Aug 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.74 | 8.33% | 752,286 |
| Jul 31, 2025 | 36.30 | 36.30 | 36.00 | 36.00 | 35.76 | 9.09% | 2,413,451 |
| Jul 30, 2025 | 32.78 | 32.78 | 32.78 | 33.00 | 32.78 | - | 142,477 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.78 | 8.20% | 803,019 |
| Jul 28, 2025 | 30.30 | 30.30 | 30.30 | 30.50 | 30.30 | - | 160,200 |
| Jul 25, 2025 | 30.30 | 30.30 | 30.30 | 30.50 | 30.30 | - | 547,194 |
| Jul 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.30 | 1.67% | 745,245 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 29.80 | - | 1,443,073 |
| Jul 22, 2025 | 29.80 | 29.80 | 29.80 | 30.00 | 29.80 | - | 355,265 |
| Jul 21, 2025 | 27.00 | 30.00 | 27.00 | 30.00 | 29.80 | - | 1,822,068 |
| Jul 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 3.45% | 995,543 |
| Jul 17, 2025 | 28.81 | 28.81 | 28.81 | 29.00 | 28.81 | - | 622,870 |