Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria
· Delayed Price · Currency is NGN 198.00
0.00 (0.00%)
At close: Dec 5, 2025
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 912,188 |
| Dec 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 442,363 |
| Dec 3, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 2,833,636 |
| Dec 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7.78% | 444,528 |
| Dec 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 39,465 |
| Nov 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 834,404 |
| Nov 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 42,142 |
| Nov 26, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 66,231 |
| Nov 25, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 187,423 |
| Nov 24, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 33,777 |
| Nov 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 71,512 |
| Nov 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 112,764 |
| Nov 19, 2025 | 153.00 | 167.00 | 153.00 | 167.00 | 167.00 | -1.76% | 385,724 |
| Nov 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 46,901 |
| Nov 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 65,590 |
| Nov 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 7,193,596 |
| Nov 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | 7,185,128 |
| Nov 12, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 8,610,531 |
| Nov 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.79% | 8,643,152 |
| Nov 10, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - | 1,153,880 |
| Nov 7, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 3.94% | 9,706,931 |
| Nov 6, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | -3.41% | 9,453,607 |
| Nov 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 22,625 |
| Nov 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 195,232 |
| Nov 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.76% | 7,892,743 |
| Oct 31, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.60% | 7,670,533 |
| Oct 30, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 101,801 |
| Oct 29, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -5.31% | 1,171,904 |
| Oct 28, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 340,445 |
| Oct 27, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 238,392 |
| Oct 24, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 145,990 |
| Oct 23, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 363,095 |
| Oct 22, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 225,722 |
| Oct 21, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 183,422 |
| Oct 20, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 233,734 |
| Oct 17, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 41,915 |
| Oct 16, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 150,439 |
| Oct 15, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 151,424 |
| Oct 14, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 176,621 |
| Oct 13, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 523,415 |
| Oct 10, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 278,989 |
| Oct 9, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 171,661 |
| Oct 8, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 38,723 |
| Oct 7, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 197,257 |
| Oct 6, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 53,632 |
| Oct 3, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 147,325 |
| Oct 2, 2025 | 182.75 | 183.75 | 182.75 | 183.75 | 183.75 | -0.08% | 616,042 |
| Sep 30, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 58,864 |
| Sep 29, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 388,638 |
| Sep 26, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 506,817 |
| Sep 25, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 219,596 |
| Sep 24, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 592,131 |
| Sep 23, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 514,858 |
| Sep 22, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 254,169 |
| Sep 19, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 4.49% | 437,510 |
| Sep 18, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 10.00% | 412,919 |
| Sep 17, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.64% | 1,304,137 |
| Sep 16, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 6.92% | 3,810,527 |
| Sep 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 67,860 |
| Sep 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 94,649 |
| Sep 11, 2025 | 141.90 | 143.00 | 141.90 | 143.00 | 143.00 | 10.00% | 8,673,202 |
| Sep 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 392,711 |
| Sep 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 232,041 |
| Sep 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 436,394 |
| Sep 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 213,783 |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 358,753 |
| Sep 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 350,466 |
| Sep 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 44,962 |
| Aug 29, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 526,885 |
| Aug 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 298,427 |
| Aug 27, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -7.28% | 462,249 |
| Aug 26, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 191,526 |
| Aug 25, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 105,312 |
| Aug 22, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 92,800 |
| Aug 21, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - | 348,242 |
| Aug 20, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -9.98% | 243,571 |
| Aug 19, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 434,855 |
| Aug 18, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 213,209 |
| Aug 15, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 94,546 |
| Aug 14, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 183,634 |
| Aug 13, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 165,727 |
| Aug 12, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 151,416 |
| Aug 11, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 325,657 |
| Aug 8, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 9.99% | 1,475,933 |
| Aug 7, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 9.98% | 329,812 |
| Aug 6, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 10.00% | 191,231 |
| Aug 5, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - | 80,269 |
| Aug 4, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - | 76,462 |
| Aug 1, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - | 127,532 |
| Jul 31, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 9.96% | 13,299,920 |
| Jul 30, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 40,993 |
| Jul 29, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 42,212 |
| Jul 28, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 160,745 |
| Jul 25, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - | 55,548 |
| Jul 24, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 9.97% | 120,138 |
| Jul 23, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 134,720 |
| Jul 22, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 213,878 |
| Jul 21, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 97,426 |
| Jul 18, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 171,971 |
| Jul 17, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | 154,690 |