Nigerian Enamelware PLC (NGX:ENAMELWA)
Nigeria
· Delayed Price · Currency is NGN 40.50
0.00 (0.00%)
At close: Dec 5, 2025
Nigerian Enamelware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 4, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 9 |
| Dec 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 302 |
| Dec 2, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 300 |
| Nov 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 141 |
| Nov 27, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 596 |
| Nov 26, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 3,435 |
| Nov 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 16 |
| Nov 21, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 125 |
| Nov 20, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 72 |
| Nov 19, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 18, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,743 |
| Nov 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -10.00% | 144,432 |
| Nov 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,198 |
| Nov 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 188 |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 61 |
| Nov 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 21 |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 5,200 |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10,400 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 120 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 14,160 |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 705 |
| Nov 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,433 |
| Oct 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 4,638 |
| Oct 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 80,494 |
| Oct 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 56,288 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,711 |
| Oct 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,330 |
| Oct 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 716 |
| Oct 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 127,900 |
| Oct 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,429 |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 14,108 |
| Oct 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 6.01% | 165,051 |
| Oct 17, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 2,806 |
| Oct 16, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | - |
| Oct 15, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 18,199 |
| Oct 14, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 160,705 |
| Oct 13, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 5,114 |
| Oct 10, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 46,358 |
| Oct 9, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 41,927 |
| Oct 8, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 1,209 |
| Oct 7, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 44,973 |
| Oct 6, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - | 53,107 |
| Oct 3, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 9.97% | 106,224 |
| Oct 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | 4,553 |
| Sep 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 9.97% | 108,748 |
| Sep 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 26, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 603 |
| Sep 25, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 3,176 |
| Sep 24, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,482 |
| Sep 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 31,488 |
| Sep 22, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 19, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 1,452 |
| Sep 17, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 16, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,380 |
| Sep 15, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 1,150 |
| Sep 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Sep 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 15,605 |
| Sep 10, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 1,300 |
| Sep 9, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 4,603 |
| Sep 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -10.00% | 253,895 |
| Sep 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 462 |
| Sep 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 39,072 |
| Sep 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,342 |
| Sep 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 200,413 |
| Aug 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 187 |
| Aug 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 350 |
| Aug 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,664 |
| Aug 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 87,914 |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 9,217 |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 12,996 |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 58,020 |
| Aug 20, 2025 | 32.35 | 39.00 | 32.35 | 39.00 | 39.00 | 8.64% | 643,847 |
| Aug 19, 2025 | 29.40 | 35.90 | 29.40 | 35.90 | 35.90 | 9.95% | 489,534 |
| Aug 18, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 27,833 |
| Aug 15, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 4,613 |
| Aug 14, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 1,945 |
| Aug 13, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 35,468 |
| Aug 12, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 40,601 |
| Aug 11, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 9.93% | 168,011 |
| Aug 8, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 25,413 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 1,910 |
| Aug 6, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 97,597 |
| Aug 5, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 10.00% | 128,664 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 131,960 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 68,769 |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 139,550 |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 14,866 |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 8,593 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 55,500 |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 9.98% | 110,033 |
| Jul 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 64,114 |
| Jul 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 9.84% | 239,530 |
| Jul 22, 2025 | 22.00 | 22.35 | 20.00 | 22.35 | 22.35 | 9.83% | 883,602 |
| Jul 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Jul 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 1,800 |
| Jul 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 12,094 |