John Holt Plc (NGX:JOHNHOLT)
Nigeria
· Delayed Price · Currency is NGN 5.40
0.00 (0.00%)
At close: Dec 5, 2025
John Holt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 99,924 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 62,292 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 13,592 |
| Dec 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 16,920 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 49,716 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 7,828 |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 22,373 |
| Nov 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 71,349 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 43,553 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 91,188 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 19,533 |
| Nov 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 147,830 |
| Nov 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 23,735 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 28,867 |
| Nov 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 58,839 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 45,857 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 149,978 |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 63,119 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 132,531 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 38,078 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 44,361 |
| Nov 6, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 14,305 |
| Nov 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 53,487 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 136,250 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 125,452 |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 59,683 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 146,919 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 1,086,074 |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 114,479 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 114,814 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 88,780 |
| Oct 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | 284,563 |
| Oct 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 58,726 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 21,681 |
| Oct 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 99,992 |
| Oct 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 50,928 |
| Oct 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 41,013 |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 24,419 |
| Oct 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 191,118 |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 34,356 |
| Oct 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 74,195 |
| Oct 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 37,915 |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 183,670 |
| Oct 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 91,299 |
| Oct 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 44,818 |
| Oct 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -9.43% | 320,990 |
| Oct 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 139,050 |
| Sep 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 9,953 |
| Sep 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3,860 |
| Sep 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1,195 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2,134 |
| Sep 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 67,937 |
| Sep 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 37,936 |
| Sep 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 48,190 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 39,044 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 16,490 |
| Sep 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 348,570 |
| Sep 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 61,635 |
| Sep 15, 2025 | 7.30 | 7.95 | 7.30 | 7.95 | 7.95 | 6.71% | 1,261,602 |
| Sep 12, 2025 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 9.56% | 548,348 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 92,643 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 200,928 |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 218,798 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 138,233 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 70,814 |
| Sep 3, 2025 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 7.94% | 705,939 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 61,189 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 282,889 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -10.00% | 693,332 |
| Aug 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 23,520 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 80,117 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 66,460 |
| Aug 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 38,948 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 165,518 |
| Aug 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 193,839 |
| Aug 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 252,602 |
| Aug 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 53,326 |
| Aug 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 147,551 |
| Aug 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 67,715 |
| Aug 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 104,266 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 157,363 |
| Aug 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 110,575 |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 360,665 |
| Aug 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 269,264 |
| Aug 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -9.43% | 840,896 |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 9.66% | 288,172 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.85% | 899,699 |
| Aug 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -9.59% | 965,487 |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 120,283 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -9.88% | 1,985,804 |
| Jul 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 29,999 |
| Jul 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 114,483 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 32,497 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 56,084 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.00% | 290,168 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 77,112 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 19,275 |
| Jul 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 358,833 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 173,177 |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 277,997 |