Jaiz Bank Plc (NGX:JAIZBANK)
Nigeria
· Delayed Price · Currency is NGN 8.01
-0.79 (-8.98%)
At close: Apr 28, 2026
Jaiz Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.80 | 8.05 | 8.01 | 8.01 | -8.98% | 16,298,588 |
| Apr 27, 2026 | 9.00 | 9.18 | 8.75 | 8.80 | 8.80 | -1.68% | 13,914,500 |
| Apr 24, 2026 | 9.18 | 9.10 | 8.95 | 8.95 | 8.95 | -0.56% | 10,384,320 |
| Apr 23, 2026 | 9.00 | 9.30 | 8.92 | 9.00 | 9.00 | 0.56% | 18,531,140 |
| Apr 22, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 8,308,857 |
| Apr 21, 2026 | 9.01 | 9.40 | 8.90 | 9.00 | 9.00 | -0.11% | 24,950,900 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.00 | 9.01 | 9.01 | -6.34% | 32,282,770 |
| Apr 17, 2026 | 9.30 | 9.75 | 9.00 | 9.62 | 9.62 | 4.23% | 26,441,250 |
| Apr 16, 2026 | 9.65 | 9.55 | 9.23 | 9.23 | 9.23 | -4.35% | 10,650,740 |
| Apr 15, 2026 | 9.75 | 9.75 | 9.60 | 9.65 | 9.65 | -1.03% | 5,312,729 |
| Apr 14, 2026 | 9.85 | 9.90 | 9.50 | 9.75 | 9.75 | -1.02% | 8,705,220 |
| Apr 13, 2026 | 9.90 | 9.85 | 9.70 | 9.85 | 9.85 | 1.55% | 11,569,230 |
| Apr 10, 2026 | 10.00 | 10.45 | 8.91 | 9.70 | 9.70 | -2.02% | 15,160,960 |
| Apr 9, 2026 | 10.05 | 10.05 | 9.90 | 9.90 | 9.90 | -1.49% | 5,745,355 |
| Apr 8, 2026 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 5,124,232 |
| Apr 7, 2026 | 9.90 | 10.80 | 9.60 | 10.00 | 10.00 | 1.01% | 13,290,270 |
| Apr 2, 2026 | 9.36 | 9.90 | 9.45 | 9.90 | 9.90 | 6.45% | 13,864,160 |
| Apr 1, 2026 | 10.38 | 10.38 | 9.00 | 9.30 | 9.30 | -7.00% | 15,122,750 |
| Mar 31, 2026 | 10.30 | 10.49 | 10.00 | 10.00 | 10.00 | -3.85% | 12,872,670 |
| Mar 30, 2026 | 10.45 | 10.40 | 10.00 | 10.40 | 10.40 | -0.48% | 13,657,110 |
| Mar 27, 2026 | 10.30 | 10.45 | 10.10 | 10.45 | 10.45 | 1.95% | 8,031,856 |
| Mar 26, 2026 | 10.75 | 10.60 | 10.20 | 10.25 | 10.25 | -4.65% | 11,783,110 |
| Mar 25, 2026 | 11.00 | 11.20 | 10.66 | 10.75 | 10.75 | -2.09% | 10,808,190 |
| Mar 24, 2026 | 11.00 | 11.18 | 10.75 | 10.98 | 10.98 | - | 12,276,800 |
| Mar 23, 2026 | 11.00 | 11.00 | 10.75 | 10.98 | 10.98 | -0.18% | 16,650,230 |
| Mar 18, 2026 | 11.00 | 11.25 | 10.99 | 11.00 | 11.00 | - | 13,489,750 |
| Mar 17, 2026 | 11.12 | 11.30 | 10.80 | 11.00 | 11.00 | -1.08% | 9,225,361 |
| Mar 16, 2026 | 10.75 | 11.30 | 10.83 | 11.12 | 11.12 | 3.44% | 11,707,950 |
| Mar 13, 2026 | 10.80 | 10.96 | 10.01 | 10.75 | 10.75 | -1.29% | 15,479,810 |
| Mar 12, 2026 | 11.00 | 10.97 | 10.70 | 10.89 | 10.89 | - | 15,051,020 |
| Mar 11, 2026 | 10.80 | 11.00 | 10.50 | 10.89 | 10.89 | 1.30% | 15,051,020 |
| Mar 10, 2026 | 10.80 | 11.00 | 10.75 | 10.75 | 10.75 | 0.19% | 31,512,000 |
| Mar 9, 2026 | 10.12 | 10.94 | 10.00 | 10.73 | 10.73 | 4.17% | 27,278,470 |
| Mar 6, 2026 | 10.00 | 10.68 | 10.00 | 10.30 | 10.30 | 3.00% | 31,511,420 |
| Mar 5, 2026 | 10.80 | 11.88 | 9.96 | 10.00 | 10.00 | -7.41% | 137,302,600 |
| Mar 4, 2026 | 12.02 | 12.30 | 10.80 | 10.80 | 10.80 | -10.00% | 51,026,860 |
| Mar 3, 2026 | 12.90 | 13.49 | 11.90 | 12.00 | 12.00 | -4.99% | 38,716,120 |
| Mar 2, 2026 | 12.65 | 13.70 | 12.63 | 12.63 | 12.63 | - | 22,126,780 |
| Feb 27, 2026 | 12.63 | 12.63 | 11.37 | 12.63 | 12.63 | - | 49,539,590 |
| Feb 26, 2026 | 14.04 | 15.43 | 12.63 | 12.63 | 12.63 | -9.98% | 78,943,860 |
| Feb 25, 2026 | 12.90 | 14.03 | 12.88 | 14.03 | 14.03 | 9.95% | 45,328,110 |
| Feb 24, 2026 | 11.80 | 12.76 | 11.80 | 12.76 | 12.76 | 10.00% | 32,690,000 |
| Feb 23, 2026 | 11.05 | 12.10 | 11.04 | 11.60 | 11.60 | 5.45% | 48,274,330 |
| Feb 20, 2026 | 10.10 | 11.00 | 10.55 | 11.00 | 11.00 | 10.00% | 19,396,690 |
| Feb 19, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | 0.10% | 21,706,450 |
| Feb 18, 2026 | 9.95 | 10.50 | 9.20 | 9.99 | 9.99 | 0.91% | 18,720,260 |
| Feb 17, 2026 | 9.15 | 10.00 | 9.26 | 9.90 | 9.90 | 8.43% | 25,789,940 |
| Feb 16, 2026 | 8.30 | 9.13 | 8.53 | 9.13 | 9.13 | 10.00% | 15,529,580 |
| Feb 13, 2026 | 8.25 | 8.55 | 8.08 | 8.30 | 8.30 | 1.22% | 8,792,190 |
| Feb 12, 2026 | 8.25 | 8.45 | 8.20 | 8.20 | 8.20 | -0.61% | 11,048,410 |
| Feb 11, 2026 | 8.17 | 8.25 | 8.20 | 8.25 | 8.25 | 0.98% | 15,634,820 |
| Feb 10, 2026 | 7.85 | 8.18 | 8.00 | 8.17 | 8.17 | 4.08% | 10,882,810 |
| Feb 9, 2026 | 8.15 | 8.13 | 7.82 | 7.85 | 7.85 | -1.88% | 12,597,650 |
| Feb 6, 2026 | 8.00 | 8.17 | 8.00 | 8.00 | 8.00 | -1.84% | 24,669,120 |
| Feb 5, 2026 | 7.90 | 8.15 | 7.66 | 8.15 | 8.15 | 1.88% | 17,715,510 |
| Feb 4, 2026 | 7.62 | 8.00 | 7.68 | 8.00 | 8.00 | 4.99% | 8,539,699 |
| Feb 3, 2026 | 8.10 | 8.09 | 7.50 | 7.62 | 7.62 | -5.93% | 8,636,237 |
| Feb 2, 2026 | 8.15 | 8.25 | 7.98 | 8.10 | 8.10 | 1.25% | 8,113,299 |
| Jan 30, 2026 | 8.20 | 8.30 | 8.00 | 8.00 | 8.00 | -3.50% | 11,250,680 |
| Jan 29, 2026 | 8.00 | 8.29 | 8.06 | 8.29 | 8.29 | 2.85% | 7,243,969 |
| Jan 28, 2026 | 8.25 | 8.40 | 8.01 | 8.06 | 8.06 | -2.30% | 12,922,060 |
| Jan 27, 2026 | 8.25 | 8.40 | 8.20 | 8.25 | 8.25 | - | 6,159,783 |
| Jan 26, 2026 | 8.05 | 8.48 | 8.00 | 8.25 | 8.25 | 2.48% | 10,785,320 |
| Jan 23, 2026 | 7.95 | 8.30 | 7.92 | 8.05 | 8.05 | 0.75% | 12,847,590 |
| Jan 22, 2026 | 7.99 | 8.50 | 7.95 | 7.99 | 7.99 | 0.76% | 11,761,440 |
| Jan 21, 2026 | 7.21 | 7.93 | 6.90 | 7.93 | 7.93 | 9.99% | 17,896,160 |
| Jan 20, 2026 | 8.00 | 7.90 | 7.20 | 7.21 | 7.21 | -9.88% | 24,935,570 |
| Jan 19, 2026 | 8.50 | 9.00 | 8.00 | 8.00 | 8.00 | -2.32% | 39,730,460 |
| Jan 16, 2026 | 8.50 | 9.01 | 8.19 | 8.19 | 8.19 | -0.12% | 41,489,420 |
| Jan 15, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 9.92% | 53,729,410 |
| Jan 14, 2026 | 6.79 | 7.46 | 6.79 | 7.46 | 7.46 | 9.87% | 16,169,510 |
| Jan 13, 2026 | 6.18 | 6.79 | 6.01 | 6.79 | 6.79 | 9.87% | 16,456,070 |
| Jan 12, 2026 | 5.62 | 6.18 | 5.72 | 6.18 | 6.18 | 9.96% | 16,859,260 |
| Jan 9, 2026 | 5.62 | 5.80 | 5.62 | 5.62 | 5.62 | - | 9,777,145 |
| Jan 8, 2026 | 5.49 | 5.80 | 5.40 | 5.62 | 5.62 | 2.37% | 12,006,400 |
| Jan 7, 2026 | 5.30 | 5.80 | 5.00 | 5.49 | 5.49 | 3.98% | 22,531,540 |
| Jan 6, 2026 | 4.90 | 5.28 | 4.60 | 5.28 | 5.28 | 10.00% | 14,914,960 |
| Jan 5, 2026 | 4.60 | 4.95 | 4.56 | 4.80 | 4.80 | 5.49% | 10,590,600 |
| Jan 2, 2026 | 4.60 | 4.79 | 4.55 | 4.55 | 4.55 | - | 4,256,793 |
| Dec 31, 2025 | 4.60 | 4.75 | 4.50 | 4.55 | 4.55 | -1.94% | 6,418,082 |
| Dec 30, 2025 | 4.60 | 4.70 | 4.50 | 4.64 | 4.64 | 0.87% | 25,243,330 |
| Dec 29, 2025 | 4.52 | 4.76 | 4.50 | 4.60 | 4.60 | 2.00% | 10,414,120 |
| Dec 24, 2025 | 4.75 | 4.77 | 4.50 | 4.51 | 4.51 | -5.45% | 11,243,110 |
| Dec 23, 2025 | 4.64 | 4.80 | 4.77 | 4.77 | 4.77 | 3.02% | 3,766,229 |
| Dec 22, 2025 | 4.64 | 4.79 | 4.63 | 4.63 | 4.63 | -0.22% | 3,751,922 |
| Dec 19, 2025 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | - | 7,563,881 |
| Dec 18, 2025 | 4.55 | 4.69 | 4.55 | 4.64 | 4.64 | 3.11% | 3,450,126 |
| Dec 17, 2025 | 4.55 | 4.60 | 4.40 | 4.50 | 4.50 | 1.12% | 6,105,892 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.43 | 4.45 | 4.45 | -2.20% | 26,160,890 |
| Dec 15, 2025 | 4.55 | 4.70 | 4.50 | 4.55 | 4.55 | - | 29,701,220 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | - | 1,763,719 |
| Dec 11, 2025 | 4.50 | 4.69 | 4.55 | 4.55 | 4.55 | 2.25% | 2,507,201 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 43,789,180 |
| Dec 9, 2025 | 4.69 | 4.70 | 4.50 | 4.50 | 4.50 | - | 26,255,920 |
| Dec 8, 2025 | 4.93 | 4.90 | 4.45 | 4.50 | 4.50 | -3.43% | 10,993,440 |
| Dec 5, 2025 | 4.65 | 4.71 | 4.65 | 4.66 | 4.66 | 0.22% | 2,718,793 |
| Dec 4, 2025 | 4.70 | 4.88 | 4.55 | 4.65 | 4.65 | - | 3,147,843 |
| Dec 3, 2025 | 4.79 | 4.66 | 4.59 | 4.65 | 4.65 | 1.31% | 3,988,374 |
| Dec 2, 2025 | 4.56 | 4.66 | 4.50 | 4.59 | 4.59 | 0.88% | 3,408,238 |
| Dec 1, 2025 | 4.65 | 4.67 | 4.55 | 4.55 | 4.55 | -2.15% | 6,402,531 |