DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria
· Delayed Price · Currency is NGN 1.600
+0.110 (7.38%)
At close: Dec 5, 2025
NGX:DEAPCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.60 | 1.36 | 1.60 | 1.60 | 7.38% | 1,470,628 |
| Dec 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 239,536 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | 443,096 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 198,926 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 230,849 |
| Nov 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 786,040 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,466,057 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -6.17% | 1,212,585 |
| Nov 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 1,140,318 |
| Nov 24, 2025 | 1.66 | 1.66 | 1.51 | 1.52 | 1.52 | -5.59% | 3,364,606 |
| Nov 21, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -8.00% | 2,563,879 |
| Nov 20, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 698,815 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 563,822 |
| Nov 18, 2025 | 1.69 | 1.80 | 1.62 | 1.72 | 1.72 | -4.44% | 2,242,656 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 60,454 |
| Nov 14, 2025 | 1.81 | 1.84 | 1.69 | 1.80 | 1.80 | -0.55% | 1,973,458 |
| Nov 13, 2025 | 1.67 | 1.81 | 1.67 | 1.81 | 1.81 | 8.38% | 955,512 |
| Nov 12, 2025 | 1.71 | 1.88 | 1.67 | 1.67 | 1.67 | -2.34% | 4,435,040 |
| Nov 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -10.00% | 1,207,663 |
| Nov 10, 2025 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 9.83% | 8,496,612 |
| Nov 7, 2025 | 1.59 | 1.73 | 1.59 | 1.73 | 1.73 | 8.81% | 1,481,543 |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 910,098 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 853,989 |
| Nov 4, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 4,881,051 |
| Nov 3, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 4.09% | 1,962,754 |
| Oct 31, 2025 | 1.90 | 1.91 | 1.71 | 1.71 | 1.71 | -10.00% | 5,721,718 |
| Oct 30, 2025 | 1.90 | 1.92 | 1.82 | 1.90 | 1.90 | 4.97% | 6,968,280 |
| Oct 29, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 9.70% | 3,028,700 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 4.43% | 1,612,010 |
| Oct 27, 2025 | 1.72 | 1.75 | 1.58 | 1.58 | 1.58 | -9.71% | 2,177,425 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 839,320 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 980,219 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 815,233 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.75% | 1,045,413 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 1,156,254 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 157,707 |
| Oct 16, 2025 | 1.71 | 1.81 | 1.71 | 1.71 | 1.71 | - | 1,275,593 |
| Oct 15, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.79% | 800,605 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -6.67% | 1,975,631 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 1,753,372 |
| Oct 10, 2025 | 1.75 | 1.90 | 1.75 | 1.80 | 1.80 | 3.45% | 3,631,137 |
| Oct 9, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 5.45% | 1,268,748 |
| Oct 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 275,052 |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 901,146 |
| Oct 6, 2025 | 1.64 | 1.71 | 1.63 | 1.64 | 1.64 | - | 1,466,170 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 780,612 |
| Oct 2, 2025 | 1.56 | 1.76 | 1.56 | 1.65 | 1.65 | 3.12% | 2,605,198 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 247,821 |
| Sep 29, 2025 | 1.57 | 1.72 | 1.57 | 1.60 | 1.60 | -6.98% | 3,023,588 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,090,729 |
| Sep 25, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 1,359,716 |
| Sep 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -9.42% | 1,405,699 |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 348,981 |
| Sep 22, 2025 | 1.72 | 1.98 | 1.72 | 1.91 | 1.91 | 1.60% | 3,901,196 |
| Sep 19, 2025 | 1.58 | 1.88 | 1.58 | 1.88 | 1.88 | 9.94% | 3,983,870 |
| Sep 18, 2025 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 8.23% | 4,077,954 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -7.06% | 959,232 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 1,164,013 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 2,060,495 |
| Sep 12, 2025 | 1.82 | 1.97 | 1.82 | 1.87 | 1.87 | 3.89% | 5,682,933 |
| Sep 11, 2025 | 1.83 | 1.89 | 1.80 | 1.80 | 1.80 | 4.65% | 4,061,755 |
| Sep 10, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -6.52% | 1,918,133 |
| Sep 9, 2025 | 1.79 | 1.84 | 1.60 | 1.84 | 1.84 | 9.52% | 3,771,649 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 252,668 |
| Sep 4, 2025 | 1.60 | 1.68 | 1.54 | 1.68 | 1.68 | - | 4,261,065 |
| Sep 3, 2025 | 1.75 | 1.75 | 1.63 | 1.68 | 1.68 | -6.15% | 2,951,230 |
| Sep 2, 2025 | 1.71 | 1.81 | 1.70 | 1.79 | 1.79 | 4.68% | 4,698,503 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -5.52% | 6,318,841 |
| Aug 29, 2025 | 1.81 | 1.81 | 1.73 | 1.81 | 1.81 | - | 4,495,651 |
| Aug 28, 2025 | 1.90 | 1.91 | 1.80 | 1.81 | 1.81 | 4.02% | 9,516,107 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 2,549,829 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.65 | 1.66 | 1.66 | -8.29% | 3,180,398 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | 0.56% | 2,310,136 |
| Aug 22, 2025 | 1.85 | 1.90 | 1.80 | 1.80 | 1.80 | - | 1,995,991 |
| Aug 21, 2025 | 1.65 | 1.84 | 1.58 | 1.80 | 1.80 | 2.86% | 11,328,130 |
| Aug 20, 2025 | 2.12 | 2.13 | 1.75 | 1.75 | 1.75 | -9.79% | 13,647,650 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 9.60% | 2,368,103 |
| Aug 18, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 9.94% | 2,558,243 |
| Aug 15, 2025 | 1.46 | 1.61 | 1.46 | 1.61 | 1.61 | 9.52% | 5,867,718 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.47 | 1.47 | 1.47 | -9.82% | 16,626,470 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.42 | 1.63 | 1.63 | 9.40% | 9,695,440 |
| Aug 12, 2025 | 1.35 | 1.49 | 1.35 | 1.49 | 1.49 | 9.56% | 2,709,586 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 2,106,501 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | 1,729,545 |
| Aug 7, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 9.77% | 5,155,247 |
| Aug 6, 2025 | 1.21 | 1.33 | 1.18 | 1.33 | 1.33 | 9.92% | 4,579,764 |
| Aug 5, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 3,033,522 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | - | 3,763,136 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 1,691,080 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 947,195 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 2,220,635 |
| Jul 29, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 1,239,638 |
| Jul 28, 2025 | 1.28 | 1.30 | 1.16 | 1.30 | 1.30 | 4.00% | 6,114,240 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.76% | 837,093 |
| Jul 24, 2025 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 4,195,729 |
| Jul 23, 2025 | 1.12 | 1.25 | 1.10 | 1.25 | 1.25 | 3.31% | 2,126,490 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.12 | 1.21 | 1.21 | 0.83% | 3,020,652 |
| Jul 21, 2025 | 1.42 | 1.42 | 1.20 | 1.20 | 1.20 | -9.77% | 6,910,340 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | 1.53% | 2,629,663 |
| Jul 17, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -9.03% | 6,385,608 |