John Holt Plc (NGX:JOHNHOLT)
Nigeria
· Delayed Price · Currency is NGN 9.45
0.00 (0.00%)
At close: Mar 9, 2026
John Holt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 9.25% | 1,181,719 |
| Mar 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 84,255 |
| Mar 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 163,797 |
| Mar 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 203,860 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 303,378 |
| Feb 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 192,401 |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -9.90% | 330,393 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 328,410 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 287,419 |
| Feb 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 504,429 |
| Feb 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 846,405 |
| Feb 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -9.43% | 606,061 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 678,814 |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 834,792 |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,430,169 |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 9.84% | 1,150,534 |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.66% | 776,843 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 327,390 |
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | 1,738,326 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9.59% | 846,940 |
| Feb 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 299,108 |
| Feb 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 110,848 |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 50,072 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 67,028 |
| Feb 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 124,219 |
| Jan 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 444,410 |
| Jan 29, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 5.71% | 1,486,688 |
| Jan 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 220,498 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 632,456 |
| Jan 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 693,103 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,913,201 |
| Jan 22, 2026 | 7.70 | 7.70 | 7.15 | 7.70 | 7.70 | 10.00% | 4,115,699 |
| Jan 21, 2026 | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | - | 2,177,535 |
| Jan 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 170,574 |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 184,526 |
| Jan 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 207,846 |
| Jan 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 82,979 |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 395,166 |
| Jan 13, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | - | 859,398 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 77,929 |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 149,139 |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 429,684 |
| Jan 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.37% | 535,482 |
| Jan 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 9.40% | 293,728 |
| Jan 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | 347,166 |
| Jan 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 9.18% | 223,163 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,830 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 36,589 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 53,939 |
| Dec 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,900 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 48,700 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 77,639 |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 119,287 |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 15,823 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 80,033 |
| Dec 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 53,101 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 15,746 |
| Dec 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 27,530 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -9.26% | 624,476 |
| Dec 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 96,098 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 101,003 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 609,045 |
| 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 |