CWG Plc (NGX:CWG)
Nigeria
· Delayed Price · Currency is NGN 18.90
+0.90 (5.00%)
At close: Dec 5, 2025
CWG Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.25 | 18.90 | 18.25 | 18.90 | 18.90 | 5.00% | 1,945,201 |
| Dec 4, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.64% | 2,334,713 |
| Dec 3, 2025 | 17.65 | 18.30 | 17.65 | 18.30 | 18.30 | 4.57% | 2,088,910 |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,442,037 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.00 | 17.50 | 17.50 | -2.51% | 2,025,274 |
| Nov 28, 2025 | 17.50 | 17.95 | 17.50 | 17.95 | 17.95 | - | 945,125 |
| Nov 27, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 2.87% | 2,346,132 |
| Nov 26, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 2.65% | 3,502,275 |
| Nov 25, 2025 | 16.95 | 17.50 | 16.95 | 17.00 | 17.00 | 4.94% | 4,228,493 |
| Nov 24, 2025 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | 0.93% | 2,026,376 |
| Nov 21, 2025 | 16.05 | 16.05 | 15.30 | 16.05 | 16.05 | -5.31% | 6,985,168 |
| Nov 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 398,791 |
| Nov 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 321,674 |
| Nov 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.14% | 1,958,551 |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 1,695,154 |
| Nov 14, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 2.10% | 2,513,869 |
| Nov 13, 2025 | 15.50 | 16.85 | 15.50 | 16.65 | 16.65 | 7.77% | 2,704,205 |
| Nov 12, 2025 | 14.90 | 15.45 | 14.90 | 15.45 | 15.45 | 9.96% | 1,006,255 |
| Nov 11, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -8.77% | 2,598,746 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -5.23% | 1,498,814 |
| Nov 7, 2025 | 16.20 | 16.95 | 16.20 | 16.25 | 16.25 | 0.31% | 4,479,480 |
| Nov 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1,400,746 |
| Nov 5, 2025 | 15.65 | 16.20 | 15.65 | 16.20 | 16.20 | -3.57% | 2,452,131 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.88% | 1,664,079 |
| Nov 3, 2025 | 16.05 | 16.95 | 16.05 | 16.95 | 16.95 | -2.87% | 1,527,707 |
| Oct 31, 2025 | 17.85 | 17.85 | 17.45 | 17.45 | 17.45 | -3.06% | 2,236,317 |
| Oct 30, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | -2.17% | 828,802 |
| Oct 29, 2025 | 17.35 | 18.40 | 17.35 | 18.40 | 18.40 | -2.90% | 1,286,090 |
| Oct 28, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.99% | 4,765,550 |
| Oct 27, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 3,524,124 |
| Oct 24, 2025 | 18.40 | 18.70 | 17.95 | 18.50 | 18.50 | 1.65% | 10,284,480 |
| Oct 23, 2025 | 17.75 | 18.20 | 17.50 | 18.20 | 18.20 | 2.25% | 1,787,236 |
| Oct 22, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -3.52% | 1,130,606 |
| Oct 21, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | 18.45 | -0.27% | 1,838,006 |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1,064,806 |
| Oct 17, 2025 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | - | 1,087,662 |
| Oct 16, 2025 | 18.15 | 18.50 | 18.00 | 18.50 | 18.50 | 1.93% | 6,056,898 |
| Oct 15, 2025 | 18.95 | 18.95 | 18.10 | 18.15 | 18.15 | -3.46% | 2,290,199 |
| Oct 14, 2025 | 17.95 | 18.80 | 17.95 | 18.80 | 18.80 | 4.74% | 2,688,468 |
| Oct 13, 2025 | 17.55 | 17.95 | 17.55 | 17.95 | 17.95 | - | 879,013 |
| Oct 10, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | 3.46% | 1,160,001 |
| Oct 9, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.70% | 829,098 |
| Oct 8, 2025 | 17.20 | 17.65 | 17.00 | 17.65 | 17.65 | 0.57% | 3,000,020 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.55 | 17.55 | 17.55 | -1.96% | 2,324,936 |
| Oct 6, 2025 | 16.90 | 17.90 | 16.90 | 17.90 | 17.90 | 5.92% | 2,776,093 |
| Oct 3, 2025 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | 1.20% | 1,656,451 |
| Oct 2, 2025 | 16.90 | 16.90 | 16.50 | 16.70 | 16.70 | -0.60% | 1,788,173 |
| Sep 30, 2025 | 16.50 | 16.80 | 15.55 | 16.80 | 16.80 | - | 2,001,103 |
| Sep 29, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 1.51% | 2,087,012 |
| Sep 26, 2025 | 16.10 | 16.55 | 15.25 | 16.55 | 16.55 | -2.07% | 9,279,720 |
| Sep 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 2,081,773 |
| Sep 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 431,320 |
| Sep 23, 2025 | 16.35 | 16.90 | 16.35 | 16.90 | 16.90 | -0.59% | 2,614,140 |
| Sep 22, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | 1,993,639 |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 555,183 |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 578,428 |
| Sep 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 431,683 |
| Sep 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,068,315 |
| Sep 15, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 2,090,271 |
| Sep 12, 2025 | 16.90 | 16.90 | 16.20 | 16.90 | 16.90 | 4.32% | 2,159,800 |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | 929,944 |
| Sep 10, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 3.34% | 2,027,703 |
| Sep 9, 2025 | 16.00 | 16.45 | 16.00 | 16.45 | 16.45 | - | 1,075,760 |
| Sep 8, 2025 | 16.50 | 16.50 | 16.10 | 16.45 | 16.45 | 2.17% | 1,676,415 |
| Sep 4, 2025 | 15.95 | 16.10 | 15.60 | 16.10 | 16.10 | 2.88% | 1,801,263 |
| Sep 3, 2025 | 15.70 | 16.05 | 15.65 | 15.65 | 15.65 | -2.49% | 1,284,149 |
| Sep 2, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 1,371,017 |
| Sep 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.23% | 1,139,014 |
| Aug 29, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -4.56% | 1,536,741 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.25 | 16.45 | 16.45 | -0.30% | 1,985,339 |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 237,664 |
| Aug 26, 2025 | 16.00 | 16.95 | 16.00 | 16.50 | 16.50 | -1.20% | 2,196,672 |
| Aug 25, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.83% | 1,175,349 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | 878,154 |
| Aug 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | 4,809,930 |
| Aug 20, 2025 | 16.70 | 16.70 | 15.60 | 16.30 | 16.30 | -3.26% | 5,808,496 |
| Aug 19, 2025 | 17.00 | 17.30 | 16.35 | 16.85 | 16.85 | 2.43% | 3,430,084 |
| Aug 18, 2025 | 16.20 | 16.45 | 16.20 | 16.45 | 16.45 | 1.54% | 3,211,026 |
| Aug 15, 2025 | 15.90 | 16.45 | 15.90 | 16.20 | 16.20 | 1.25% | 4,479,591 |
| Aug 14, 2025 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | 0.63% | 6,444,647 |
| Aug 13, 2025 | 15.85 | 15.90 | 15.80 | 15.90 | 15.90 | -0.62% | 3,838,537 |
| Aug 12, 2025 | 16.55 | 16.55 | 16.00 | 16.00 | 16.00 | -3.32% | 2,207,327 |
| Aug 11, 2025 | 16.85 | 16.85 | 16.55 | 16.55 | 16.55 | -2.93% | 3,044,550 |
| Aug 8, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% | 1,400,512 |
| Aug 7, 2025 | 16.95 | 17.00 | 16.95 | 16.95 | 16.95 | - | 5,360,774 |
| Aug 6, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -3.42% | 3,320,256 |
| Aug 5, 2025 | 17.10 | 17.55 | 17.00 | 17.55 | 17.55 | 3.24% | 3,670,965 |
| Aug 4, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -9.09% | 5,618,269 |
| Aug 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | 1,591,187 |
| Jul 31, 2025 | 19.00 | 19.60 | 17.90 | 18.40 | 18.40 | 2.79% | 10,108,740 |
| Jul 30, 2025 | 17.85 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 3,729,820 |
| Jul 29, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.84% | 2,470,057 |
| Jul 28, 2025 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 4,455,033 |
| Jul 25, 2025 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | -0.28% | 1,408,083 |
| Jul 24, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2.00% | 738,281 |
| Jul 23, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 3,930,285 |
| Jul 22, 2025 | 17.40 | 18.00 | 17.40 | 17.50 | 17.50 | 2.94% | 5,740,178 |
| Jul 21, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | 2.41% | 4,214,289 |
| Jul 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | 1,234,673 |
| Jul 17, 2025 | 16.10 | 17.30 | 16.00 | 16.00 | 16.00 | -0.62% | 3,822,306 |