Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria
· Delayed Price · Currency is NGN 81.90
0.00 (0.00%)
At close: Mar 9, 2026
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 1,362,260 |
| Mar 6, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 6.64% | 1,494,248 |
| Mar 5, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 9.71% | 1,692,014 |
| Mar 4, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 6.06% | 2,168,920 |
| Mar 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 7.84% | 1,466,275 |
| Mar 2, 2026 | 65.00 | 65.00 | 61.20 | 61.20 | 61.20 | -10.00% | 2,939,091 |
| Feb 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.90% | 1,071,582 |
| Feb 26, 2026 | 66.00 | 66.00 | 64.05 | 65.45 | 65.45 | -1.13% | 1,786,464 |
| Feb 25, 2026 | 68.00 | 68.00 | 66.20 | 66.20 | 66.20 | -9.69% | 1,312,488 |
| Feb 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - | 1,656,129 |
| Feb 23, 2026 | 73.05 | 73.30 | 73.00 | 73.30 | 73.30 | 4.34% | 2,109,279 |
| Feb 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 9.94% | 1,460,704 |
| Feb 19, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 9.42% | 1,529,620 |
| Feb 18, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 4.29% | 518,389 |
| Feb 17, 2026 | 56.00 | 56.05 | 55.80 | 56.00 | 56.00 | - | 4,542,659 |
| Feb 16, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.00% | 4,092,323 |
| Feb 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.67% | 1,114,594 |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 517,808 |
| Feb 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 10,334,894 |
| Feb 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 10,713,767 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,899,188 |
| Feb 6, 2026 | 52.75 | 57.20 | 52.75 | 55.00 | 55.00 | 5.77% | 9,267,941 |
| Feb 5, 2026 | 52.75 | 52.75 | 51.75 | 52.00 | 52.00 | 8.33% | 3,326,920 |
| Feb 4, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 13,730,080 |
| Feb 3, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | -2.08% | 49,817,599 |
| Feb 2, 2026 | 45.00 | 48.15 | 45.00 | 48.00 | 48.00 | 9.09% | 4,282,020 |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 188,265 |
| Jan 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 4,301,107 |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 241,177 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 431,877 |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 552,924 |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 791,281 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 313,077 |
| Jan 21, 2026 | 40.00 | 45.00 | 40.00 | 45.00 | 45.00 | 4.65% | 20,075,408 |
| Jan 20, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 813,290 |
| Jan 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 317,104 |
| Jan 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 325,863 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.34% | 2,591,520 |
| Jan 14, 2026 | 45.00 | 45.00 | 44.15 | 44.15 | 44.15 | -1.89% | 1,062,051 |
| Jan 13, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 6,509,851 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% | 1,872,313 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.47% | 1,604,734 |
| Jan 8, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.57% | 982,500 |
| Jan 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6,274,441 |
| Jan 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | 1,090,631 |
| Jan 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 700,032 |
| Jan 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 188,801 |
| Dec 31, 2025 | 38.90 | 43.00 | 38.90 | 43.00 | 43.00 | 2.38% | 4,088,958 |
| Dec 30, 2025 | 38.95 | 42.00 | 38.95 | 42.00 | 42.00 | 7.69% | 1,653,764 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 338,389 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 115,020,163 |
| Dec 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 9.69% | 239,309 |
| Dec 22, 2025 | 39.00 | 39.00 | 35.10 | 35.10 | 35.10 | -10.00% | 22,096,657 |
| Dec 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 20,770,180 |
| Dec 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 786,057 |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.26% | 19,890,158 |
| Dec 16, 2025 | 38.00 | 39.90 | 38.00 | 39.90 | 39.90 | 7.84% | 4,927,667 |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 643,721 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 30,126,230 |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 138,266 |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.68% | 787,188 |
| Dec 9, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -5.65% | 440,002 |
| Dec 8, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 38.95 | -2.38% | 768,846 |
| 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 |