Custodian Investment Plc (NGX:CUSTODIAN)
Nigeria
· Delayed Price · Currency is NGN 85.30
0.00 (0.00%)
At close: Apr 28, 2026
Custodian Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - | 1,636,710 |
| Apr 27, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 6.23% | 2,617,480 |
| Apr 24, 2026 | 80.20 | 80.30 | 80.20 | 80.30 | 80.30 | 7.07% | 1,840,878 |
| Apr 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.08% | 2,997,409 |
| Apr 22, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | 836,204 |
| Apr 21, 2026 | 74.10 | 74.20 | 74.10 | 74.20 | 74.20 | 1.64% | 2,327,167 |
| Apr 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 771,073 |
| Apr 17, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1,831,284 |
| Apr 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 1,636,112 |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | 1,173,410 |
| Apr 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | 1,638,176 |
| Apr 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 520,764 |
| Apr 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 830,224 |
| Apr 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 324,880 |
| Apr 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 464,464 |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 70.50 | - | 586,698 |
| Apr 2, 2026 | 73.40 | 73.40 | 73.00 | 73.00 | 70.50 | -0.68% | 3,707,943 |
| Apr 1, 2026 | 71.10 | 73.50 | 71.10 | 73.50 | 70.98 | -2.00% | 4,514,446 |
| Mar 31, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 72.43 | -2.60% | 1,281,351 |
| Mar 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 658,120 |
| Mar 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 1,889,876 |
| Mar 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 2,480,356 |
| Mar 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | -1.91% | 2,715,449 |
| Mar 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 75.81 | - | 572,761 |
| Mar 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 75.81 | - | 1,360,334 |
| Mar 18, 2026 | 76.00 | 78.50 | 75.10 | 78.50 | 75.81 | 1.95% | 2,053,603 |
| Mar 17, 2026 | 74.55 | 77.00 | 74.55 | 77.00 | 74.36 | -2.53% | 2,616,493 |
| Mar 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.29 | 2.60% | 1,610,044 |
| Mar 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 74.36 | - | 633,145 |
| Mar 12, 2026 | 79.00 | 81.90 | 77.00 | 77.00 | 74.36 | -2.53% | 10,785,790 |
| Mar 11, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 76.29 | - | 1,166,896 |
| Mar 10, 2026 | 78.50 | 81.90 | 73.75 | 79.00 | 76.29 | -3.54% | 12,234,890 |
| Mar 9, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 79.10 | - | 1,362,260 |
| Mar 6, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 79.10 | 6.64% | 1,494,248 |
| Mar 5, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 74.17 | 9.71% | 1,692,029 |
| Mar 4, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 67.60 | 6.06% | 2,168,920 |
| Mar 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.74 | 7.84% | 1,466,275 |
| Mar 2, 2026 | 65.00 | 65.00 | 61.20 | 61.20 | 59.10 | -10.00% | 2,939,091 |
| Feb 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 65.67 | 3.90% | 1,071,582 |
| Feb 26, 2026 | 66.00 | 66.00 | 64.05 | 65.45 | 63.21 | -1.13% | 1,786,464 |
| Feb 25, 2026 | 68.00 | 68.00 | 66.20 | 66.20 | 63.93 | -9.69% | 1,312,488 |
| Feb 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 70.79 | - | 1,656,129 |
| Feb 23, 2026 | 73.05 | 73.30 | 73.00 | 73.30 | 70.79 | 4.34% | 2,109,279 |
| Feb 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 67.84 | 9.94% | 1,460,704 |
| Feb 19, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 61.71 | 9.42% | 1,529,620 |
| Feb 18, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.40 | 4.29% | 518,389 |
| Feb 17, 2026 | 56.00 | 56.05 | 55.80 | 56.00 | 54.08 | - | 4,542,659 |
| Feb 16, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 54.08 | 2.00% | 4,092,323 |
| Feb 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 53.02 | 1.67% | 1,114,594 |
| Feb 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.15 | - | 517,808 |
| Feb 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 52.15 | -1.82% | 10,265,960 |
| Feb 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.12 | - | 10,713,760 |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.12 | - | 4,899,188 |
| Feb 6, 2026 | 52.75 | 57.20 | 52.75 | 55.00 | 53.12 | 5.77% | 9,267,941 |
| Feb 5, 2026 | 52.75 | 52.75 | 51.75 | 52.00 | 50.22 | 8.33% | 3,326,920 |
| Feb 4, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 46.36 | 2.13% | 13,730,080 |
| Feb 3, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 45.39 | -2.08% | 49,817,590 |
| Feb 2, 2026 | 45.00 | 48.15 | 45.00 | 48.00 | 46.36 | 9.09% | 4,282,020 |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | - | 188,265 |
| Jan 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | -2.22% | 4,301,107 |
| Jan 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | - | 241,177 |
| Jan 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | - | 431,877 |
| Jan 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | - | 552,924 |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | - | 791,281 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | - | 313,077 |
| Jan 21, 2026 | 40.00 | 45.00 | 40.00 | 45.00 | 43.46 | 4.65% | 20,076,400 |
| Jan 20, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 41.53 | -2.27% | 813,290 |
| Jan 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | - | 317,104 |
| Jan 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | - | 325,863 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | -0.34% | 2,591,520 |
| Jan 14, 2026 | 45.00 | 45.00 | 44.15 | 44.15 | 42.64 | -1.89% | 1,062,051 |
| Jan 13, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 43.46 | - | 6,480,708 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.46 | 0.22% | 1,872,313 |
| Jan 9, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 43.36 | 1.47% | 1,466,908 |
| Jan 8, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 42.73 | 0.57% | 982,500 |
| Jan 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | - | 6,274,441 |
| Jan 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.49 | 2.33% | 1,090,631 |
| Jan 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - | 700,032 |
| Jan 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.53 | - | 188,801 |
| Dec 31, 2025 | 38.90 | 43.00 | 38.90 | 43.00 | 41.53 | 2.38% | 4,088,958 |
| Dec 30, 2025 | 38.95 | 42.00 | 38.95 | 42.00 | 40.56 | 7.69% | 1,653,764 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.66 | - | 338,389 |
| Dec 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.66 | 1.30% | 115,020,100 |
| Dec 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 37.18 | 9.69% | 223,718 |
| Dec 22, 2025 | 39.00 | 39.00 | 35.10 | 35.10 | 33.90 | -10.00% | 22,096,650 |
| Dec 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.66 | 2.63% | 20,770,180 |
| Dec 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.70 | -2.56% | 786,057 |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.66 | -2.26% | 19,890,150 |
| Dec 16, 2025 | 38.00 | 39.90 | 38.00 | 39.90 | 38.53 | 7.84% | 4,927,667 |
| Dec 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.73 | - | 643,721 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.73 | - | 30,126,230 |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.73 | - | 138,266 |
| Dec 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 35.73 | 0.68% | 787,188 |
| Dec 9, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 35.49 | -5.65% | 384,489 |
| Dec 8, 2025 | 38.00 | 38.95 | 38.00 | 38.95 | 37.62 | -2.38% | 768,846 |
| Dec 5, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 38.53 | - | 77,812 |
| Dec 4, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 38.53 | - | 246,620 |
| Dec 3, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 38.53 | - | 167,274 |
| Dec 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 38.53 | - | 145,307 |
| Dec 1, 2025 | 39.50 | 39.90 | 39.50 | 39.90 | 38.53 | - | 20,607,700 |