First HoldCo Plc (NGX:FIRSTHOLDCO)
Nigeria
· Delayed Price · Currency is NGN 31.50
-0.05 (-0.16%)
At close: Dec 5, 2025
First HoldCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.55 | 31.55 | 31.50 | 31.50 | 31.50 | -0.16% | 9,672,955 |
| Dec 4, 2025 | 31.50 | 31.55 | 31.50 | 31.55 | 31.55 | 0.32% | 6,292,200 |
| Dec 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.29% | 2,706,381 |
| Dec 2, 2025 | 31.05 | 31.05 | 31.00 | 31.05 | 31.05 | - | 6,616,491 |
| Dec 1, 2025 | 31.00 | 31.05 | 30.85 | 31.05 | 31.05 | - | 3,714,570 |
| Nov 28, 2025 | 31.00 | 31.50 | 31.00 | 31.05 | 31.05 | -0.16% | 8,767,085 |
| Nov 27, 2025 | 31.00 | 31.15 | 30.60 | 31.10 | 31.10 | 0.16% | 9,840,607 |
| Nov 26, 2025 | 31.00 | 31.10 | 31.00 | 31.05 | 31.05 | 0.16% | 62,777,455 |
| Nov 25, 2025 | 31.05 | 31.10 | 31.00 | 31.00 | 31.00 | 1.47% | 93,716,871 |
| Nov 24, 2025 | 30.10 | 30.60 | 30.10 | 30.55 | 30.55 | -0.16% | 5,927,280 |
| Nov 21, 2025 | 30.15 | 30.60 | 30.15 | 30.60 | 30.60 | 1.66% | 3,886,905 |
| Nov 20, 2025 | 30.05 | 30.70 | 30.00 | 30.10 | 30.10 | 0.33% | 3,669,779 |
| Nov 19, 2025 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -0.50% | 2,260,523 |
| Nov 18, 2025 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 0.50% | 5,464,108 |
| Nov 17, 2025 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | -2.76% | 14,354,860 |
| Nov 14, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - | 1,255,967 |
| Nov 13, 2025 | 31.55 | 31.55 | 30.85 | 30.85 | 30.85 | -0.48% | 6,487,885 |
| Nov 12, 2025 | 31.55 | 31.70 | 31.00 | 31.00 | 31.00 | 0.32% | 4,775,206 |
| Nov 11, 2025 | 31.50 | 31.50 | 29.85 | 30.90 | 30.90 | -1.90% | 68,269,780 |
| Nov 10, 2025 | 32.95 | 32.95 | 31.25 | 31.50 | 31.50 | - | 8,074,523 |
| Nov 7, 2025 | 31.10 | 31.65 | 31.10 | 31.50 | 31.50 | - | 8,648,359 |
| Nov 6, 2025 | 31.45 | 31.55 | 31.15 | 31.50 | 31.50 | - | 21,261,530 |
| Nov 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 7,553,983 |
| Nov 4, 2025 | 31.45 | 31.50 | 31.00 | 31.50 | 31.50 | 0.16% | 29,828,640 |
| Nov 3, 2025 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | -0.16% | 5,505,333 |
| Oct 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | 1,614,631 |
| Oct 30, 2025 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | 0.63% | 1,746,329 |
| Oct 29, 2025 | 31.35 | 31.55 | 31.35 | 31.50 | 31.50 | - | 3,564,594 |
| Oct 28, 2025 | 31.65 | 31.90 | 31.40 | 31.50 | 31.50 | - | 37,729,070 |
| Oct 27, 2025 | 31.50 | 31.65 | 31.00 | 31.50 | 31.50 | -1.41% | 66,571,530 |
| Oct 24, 2025 | 32.30 | 32.30 | 31.60 | 31.95 | 31.95 | -3.18% | 8,822,843 |
| Oct 23, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 5,540,114 |
| Oct 22, 2025 | 34.00 | 34.00 | 33.15 | 33.50 | 33.50 | -1.33% | 16,320,710 |
| Oct 21, 2025 | 32.20 | 34.40 | 32.20 | 33.95 | 33.95 | 4.46% | 13,742,720 |
| Oct 20, 2025 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | 3.50% | 4,395,843 |
| Oct 17, 2025 | 31.25 | 31.45 | 31.25 | 31.40 | 31.40 | -1.88% | 3,509,251 |
| Oct 16, 2025 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 2.40% | 5,986,381 |
| Oct 15, 2025 | 31.25 | 31.55 | 31.20 | 31.25 | 31.25 | - | 16,597,760 |
| Oct 14, 2025 | 31.50 | 31.60 | 31.25 | 31.25 | 31.25 | -0.79% | 7,171,822 |
| Oct 13, 2025 | 31.05 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 10,458,960 |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 11,308,710 |
| Oct 9, 2025 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | 0.32% | 12,394,900 |
| Oct 8, 2025 | 31.00 | 31.10 | 31.00 | 31.00 | 31.00 | - | 36,538,490 |
| Oct 7, 2025 | 31.00 | 31.15 | 30.95 | 31.00 | 31.00 | - | 6,167,215 |
| Oct 6, 2025 | 31.00 | 31.00 | 30.95 | 31.00 | 31.00 | 0.16% | 6,409,749 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.90 | 30.95 | 30.95 | -0.16% | 4,467,240 |
| Oct 2, 2025 | 31.50 | 31.50 | 30.90 | 31.00 | 31.00 | -1.59% | 111,797,900 |
| Sep 30, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 15,526,870 |
| Sep 29, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | - | 47,493,710 |
| Sep 26, 2025 | 30.85 | 31.00 | 30.85 | 31.00 | 31.00 | - | 23,211,680 |
| Sep 25, 2025 | 31.00 | 31.00 | 30.70 | 31.00 | 31.00 | - | 18,488,720 |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% | 46,109,280 |
| Sep 23, 2025 | 31.20 | 31.45 | 30.65 | 30.70 | 30.70 | -1.92% | 100,993,900 |
| Sep 22, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.88% | 7,606,954 |
| Sep 19, 2025 | 32.00 | 32.00 | 31.70 | 31.90 | 31.90 | -0.31% | 18,017,290 |
| Sep 18, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -1.08% | 6,167,733 |
| Sep 17, 2025 | 31.00 | 32.35 | 31.00 | 32.35 | 32.35 | 5.03% | 22,529,110 |
| Sep 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 4,767,958 |
| Sep 15, 2025 | 31.90 | 31.90 | 30.80 | 30.80 | 30.80 | -2.53% | 8,046,135 |
| Sep 12, 2025 | 31.40 | 31.70 | 31.20 | 31.60 | 31.60 | 1.94% | 4,540,090 |
| Sep 11, 2025 | 30.95 | 31.10 | 30.80 | 31.00 | 31.00 | 1.64% | 7,300,751 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.20 | 30.50 | 30.50 | - | 12,154,770 |
| Sep 9, 2025 | 30.60 | 30.70 | 30.00 | 30.50 | 30.50 | - | 44,226,520 |
| Sep 8, 2025 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | -5.57% | 25,906,480 |
| Sep 4, 2025 | 32.10 | 32.30 | 32.05 | 32.30 | 32.30 | 0.62% | 2,761,616 |
| Sep 3, 2025 | 32.05 | 32.10 | 32.00 | 32.10 | 32.10 | - | 4,860,046 |
| Sep 2, 2025 | 32.40 | 32.40 | 32.05 | 32.10 | 32.10 | -0.62% | 4,746,647 |
| Sep 1, 2025 | 32.50 | 32.50 | 32.10 | 32.30 | 32.30 | -0.62% | 6,628,129 |
| Aug 29, 2025 | 32.50 | 32.50 | 32.20 | 32.50 | 32.50 | -0.15% | 19,932,240 |
| Aug 28, 2025 | 32.50 | 32.75 | 32.50 | 32.55 | 32.55 | 0.15% | 46,257,500 |
| Aug 27, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 35,780,630 |
| Aug 26, 2025 | 32.50 | 32.55 | 32.50 | 32.50 | 32.50 | - | 6,965,632 |
| Aug 25, 2025 | 32.45 | 32.55 | 29.25 | 32.50 | 32.50 | - | 6,996,837 |
| Aug 22, 2025 | 32.50 | 32.95 | 32.50 | 32.50 | 32.50 | - | 19,052,700 |
| Aug 21, 2025 | 32.50 | 32.50 | 32.45 | 32.50 | 32.50 | - | 3,637,591 |
| Aug 20, 2025 | 32.50 | 32.50 | 32.45 | 32.50 | 32.50 | - | 9,050,815 |
| Aug 19, 2025 | 32.50 | 32.55 | 32.45 | 32.50 | 32.50 | - | 14,093,640 |
| Aug 18, 2025 | 32.80 | 33.00 | 32.30 | 32.50 | 32.50 | -1.07% | 9,699,927 |
| Aug 15, 2025 | 32.90 | 32.90 | 32.80 | 32.85 | 32.85 | - | 23,956,760 |
| Aug 14, 2025 | 32.30 | 33.00 | 32.30 | 32.85 | 32.85 | 0.15% | 22,024,310 |
| Aug 13, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 0.77% | 17,417,610 |
| Aug 12, 2025 | 32.10 | 32.70 | 32.10 | 32.55 | 32.55 | -0.15% | 10,994,160 |
| Aug 11, 2025 | 32.35 | 32.90 | 32.00 | 32.60 | 32.60 | -1.06% | 4,450,321 |
| Aug 8, 2025 | 32.50 | 33.00 | 32.40 | 32.95 | 32.95 | 1.70% | 7,437,099 |
| Aug 7, 2025 | 32.60 | 32.60 | 32.00 | 32.40 | 32.40 | - | 8,614,836 |
| Aug 6, 2025 | 32.90 | 33.00 | 31.90 | 32.40 | 32.40 | 1.25% | 26,297,360 |
| Aug 5, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -4.76% | 22,166,590 |
| Aug 4, 2025 | 33.40 | 33.75 | 33.35 | 33.60 | 33.60 | 0.60% | 10,592,420 |
| Aug 1, 2025 | 32.30 | 33.45 | 32.30 | 33.40 | 33.40 | 3.57% | 9,016,140 |
| Jul 31, 2025 | 32.00 | 33.90 | 31.45 | 32.25 | 32.25 | -7.59% | 20,132,500 |
| Jul 30, 2025 | 34.90 | 35.00 | 34.50 | 34.90 | 34.90 | -0.71% | 13,890,120 |
| Jul 29, 2025 | 35.00 | 35.35 | 35.00 | 35.15 | 35.15 | 0.29% | 12,261,120 |
| Jul 28, 2025 | 36.00 | 36.00 | 35.00 | 35.05 | 35.05 | -3.18% | 8,621,557 |
| Jul 25, 2025 | 37.40 | 37.50 | 36.20 | 36.20 | 36.20 | 2.99% | 20,822,940 |
| Jul 24, 2025 | 33.00 | 35.15 | 33.00 | 35.15 | 35.15 | 9.84% | 17,095,220 |
| Jul 23, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - | 11,094,560 |
| Jul 22, 2025 | 32.50 | 33.30 | 32.00 | 32.00 | 32.00 | -4.19% | 14,982,910 |
| Jul 21, 2025 | 33.00 | 33.95 | 33.00 | 33.40 | 33.40 | -1.62% | 21,465,740 |
| Jul 18, 2025 | 36.45 | 36.45 | 33.95 | 33.95 | 33.95 | -4.10% | 32,698,340 |
| Jul 17, 2025 | 34.00 | 35.40 | 33.10 | 35.40 | 35.40 | 9.94% | 86,415,840 |