DEAP Capital Management & Trust Plc (NGX:DEAPCAP)
Nigeria
· Delayed Price · Currency is NGN 4.500
-0.280 (-5.86%)
At close: Apr 28, 2026
NGX:DEAPCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | 2,078,196 |
| Apr 27, 2026 | 4.70 | 4.80 | 4.50 | 4.78 | 4.78 | -2.45% | 2,508,585 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,724,556 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.80 | 4.90 | 4.90 | - | 2,937,123 |
| Apr 22, 2026 | 4.98 | 4.98 | 4.68 | 4.90 | 4.90 | 4.26% | 2,528,815 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -6.00% | 3,121,188 |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 974,304 |
| Apr 17, 2026 | 5.05 | 5.10 | 4.55 | 4.70 | 4.70 | -6.93% | 5,310,257 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -1.94% | 2,162,004 |
| Apr 15, 2026 | 4.95 | 5.15 | 4.87 | 5.15 | 5.15 | 4.04% | 2,996,584 |
| Apr 14, 2026 | 4.51 | 4.95 | 4.50 | 4.95 | 4.95 | -1.00% | 2,561,666 |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,812,395 |
| Apr 10, 2026 | 4.87 | 5.10 | 4.77 | 5.00 | 5.00 | -5.30% | 3,295,375 |
| Apr 9, 2026 | 5.20 | 5.28 | 5.00 | 5.28 | 5.28 | -2.22% | 4,803,883 |
| Apr 8, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -9.85% | 1,909,645 |
| Apr 7, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.33% | 2,048,087 |
| Apr 2, 2026 | 5.66 | 6.01 | 5.50 | 6.01 | 6.01 | 6.37% | 3,543,140 |
| Apr 1, 2026 | 5.60 | 5.65 | 5.45 | 5.65 | 5.65 | -0.88% | 3,109,836 |
| Mar 31, 2026 | 5.98 | 5.98 | 5.50 | 5.70 | 5.70 | -3.88% | 6,808,273 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | -0.34% | 4,827,582 |
| Mar 27, 2026 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | 3,960,924 |
| Mar 26, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 7,093,971 |
| Mar 25, 2026 | 6.02 | 6.15 | 6.00 | 6.00 | 6.00 | - | 2,315,871 |
| Mar 24, 2026 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | 1.52% | 3,248,662 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -8.37% | 1,985,431 |
| Mar 18, 2026 | 6.94 | 6.94 | 6.25 | 6.45 | 6.45 | -6.52% | 5,268,998 |
| Mar 17, 2026 | 6.37 | 6.90 | 6.37 | 6.90 | 6.90 | -1.43% | 3,731,474 |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,047,847 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 2,794,916 |
| Mar 12, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 9.89% | 8,458,950 |
| Mar 11, 2026 | 6.40 | 6.75 | 6.40 | 6.37 | 6.37 | -5.63% | 6,397,367 |
| Mar 10, 2026 | 6.52 | 6.85 | 6.34 | 6.75 | 6.75 | 0.75% | 7,703,294 |
| Mar 9, 2026 | 6.10 | 7.19 | 6.10 | 6.70 | 6.70 | 1.52% | 5,366,425 |
| Mar 6, 2026 | 6.85 | 7.00 | 6.60 | 6.60 | 6.60 | -3.65% | 6,322,411 |
| Mar 5, 2026 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 4.58% | 1,996,134 |
| Mar 4, 2026 | 6.62 | 6.63 | 6.55 | 6.55 | 6.55 | 0.46% | 4,142,462 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.50 | 6.52 | 6.52 | -8.17% | 7,911,018 |
| Mar 2, 2026 | 6.55 | 7.14 | 6.50 | 7.10 | 7.10 | -1.39% | 4,206,612 |
| Feb 27, 2026 | 6.60 | 7.20 | 6.55 | 7.20 | 7.20 | 3.15% | 3,804,721 |
| Feb 26, 2026 | 6.98 | 6.98 | 6.60 | 6.98 | 6.98 | 9.92% | 4,395,670 |
| Feb 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1,924,782 |
| Feb 24, 2026 | 6.89 | 6.90 | 6.20 | 6.35 | 6.35 | -7.43% | 9,972,296 |
| Feb 23, 2026 | 8.38 | 8.38 | 6.86 | 6.86 | 6.86 | -9.97% | 16,536,100 |
| Feb 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 9.96% | 6,515,479 |
| Feb 19, 2026 | 6.90 | 6.93 | 6.35 | 6.93 | 6.93 | 10.00% | 9,834,104 |
| Feb 18, 2026 | 6.94 | 6.95 | 6.30 | 6.30 | 6.30 | -10.00% | 7,728,920 |
| Feb 17, 2026 | 7.64 | 8.00 | 6.88 | 7.00 | 7.00 | -8.38% | 18,993,180 |
| Feb 16, 2026 | 7.91 | 7.95 | 7.64 | 7.64 | 7.64 | -9.91% | 11,522,610 |
| Feb 13, 2026 | 9.45 | 9.45 | 8.48 | 8.48 | 8.48 | -2.42% | 11,115,160 |
| Feb 12, 2026 | 8.30 | 8.69 | 8.30 | 8.69 | 8.69 | 10.00% | 34,414,080 |
| Feb 11, 2026 | 8.85 | 9.07 | 7.51 | 7.90 | 7.90 | -4.24% | 36,793,120 |
| Feb 10, 2026 | 8.00 | 8.25 | 7.80 | 8.25 | 8.25 | 10.00% | 30,265,210 |
| Feb 9, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 9.97% | 22,348,280 |
| Feb 6, 2026 | 6.50 | 6.82 | 6.20 | 6.82 | 6.82 | 10.00% | 59,062,540 |
| Feb 5, 2026 | 6.19 | 6.55 | 6.18 | 6.20 | 6.20 | -9.62% | 22,740,090 |
| Feb 4, 2026 | 6.86 | 7.62 | 6.86 | 6.86 | 6.86 | -9.97% | 26,788,480 |
| Feb 3, 2026 | 7.88 | 7.88 | 7.62 | 7.62 | 7.62 | -9.93% | 8,005,539 |
| Feb 2, 2026 | 9.38 | 9.38 | 8.46 | 8.46 | 8.46 | -9.90% | 16,672,830 |
| Jan 30, 2026 | 11.47 | 11.47 | 9.39 | 9.39 | 9.39 | -9.97% | 33,316,690 |
| Jan 29, 2026 | 10.40 | 10.43 | 9.00 | 10.43 | 10.43 | 9.91% | 15,492,030 |
| Jan 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.97% | 7,179,071 |
| Jan 27, 2026 | 8.63 | 8.63 | 8.60 | 8.63 | 8.63 | 9.94% | 16,679,980 |
| Jan 26, 2026 | 7.14 | 7.85 | 7.14 | 7.85 | 7.85 | 9.94% | 8,476,063 |
| Jan 23, 2026 | 7.00 | 7.14 | 6.70 | 7.14 | 7.14 | 9.68% | 25,510,690 |
| Jan 22, 2026 | 6.20 | 6.51 | 5.33 | 6.51 | 6.51 | 9.97% | 51,157,770 |
| Jan 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 9.83% | 5,364,341 |
| Jan 20, 2026 | 5.08 | 5.39 | 5.08 | 5.39 | 5.39 | 10.00% | 7,977,774 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.50 | 4.90 | 4.90 | 9.87% | 8,721,045 |
| Jan 16, 2026 | 3.99 | 4.46 | 3.99 | 4.46 | 4.46 | 9.85% | 16,024,450 |
| Jan 15, 2026 | 4.38 | 4.38 | 4.00 | 4.06 | 4.06 | 1.75% | 47,722,430 |
| Jan 14, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 9.92% | 28,598,160 |
| Jan 13, 2026 | 3.37 | 3.63 | 3.37 | 3.63 | 3.63 | 10.00% | 2,674,888 |
| Jan 12, 2026 | 3.00 | 3.30 | 2.99 | 3.30 | 3.30 | 10.00% | 22,000,620 |
| Jan 9, 2026 | 2.97 | 3.00 | 2.70 | 3.00 | 3.00 | 5.26% | 6,902,826 |
| Jan 8, 2026 | 2.95 | 2.97 | 2.61 | 2.85 | 2.85 | 5.56% | 9,792,065 |
| Jan 7, 2026 | 2.76 | 2.76 | 2.29 | 2.70 | 2.70 | 7.57% | 14,270,790 |
| Jan 6, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 9.61% | 1,892,830 |
| Jan 5, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 9.57% | 3,487,472 |
| Jan 2, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 10.00% | 4,123,805 |
| Dec 31, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 6.74% | 4,689,921 |
| Dec 30, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 1,849,147 |
| Dec 29, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 5.88% | 1,351,431 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,037,109 |
| Dec 23, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | - | 1,156,601 |
| Dec 22, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 6,115,970 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.64 | 1.70 | 1.70 | -0.58% | 3,129,742 |
| Dec 18, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -1.16% | 3,492,822 |
| Dec 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 168,966 |
| Dec 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 563,827 |
| Dec 15, 2025 | 1.72 | 1.73 | 1.62 | 1.73 | 1.73 | - | 5,881,498 |
| Dec 12, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 2,597,759 |
| Dec 11, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 1,566,466 |
| Dec 10, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 1,380,738 |
| Dec 9, 2025 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | 2,032,599 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 262,297 |
| 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 |