John Holt Plc (NGX:JOHNHOLT)
Nigeria
· Delayed Price · Currency is NGN 14.00
0.00 (0.00%)
At close: Apr 28, 2026
John Holt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 87,290 |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 178,264 |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 154,818 |
| Apr 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 67,738 |
| Apr 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 68,065 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 139,643 |
| Apr 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 551,563 |
| Apr 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 424,233 |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 1,284,174 |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.72% | 790,849 |
| Apr 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 509,134 |
| Apr 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 495,532 |
| Apr 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 595,676 |
| Apr 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.73% | 2,156,173 |
| Apr 8, 2026 | 13.90 | 15.30 | 12.60 | 14.45 | 14.45 | 3.58% | 2,589,570 |
| Apr 7, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -9.71% | 674,671 |
| Apr 2, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -9.91% | 226,110 |
| Apr 1, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 332,863 |
| Mar 31, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -6.03% | 906,853 |
| Mar 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.69% | 1,188,690 |
| Mar 27, 2026 | 18.15 | 18.95 | 18.00 | 18.95 | 18.95 | 9.86% | 3,488,324 |
| Mar 26, 2026 | 16.30 | 17.25 | 16.30 | 17.25 | 17.25 | 9.87% | 1,194,793 |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 9.79% | 1,262,504 |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 10.00% | 1,029,107 |
| Mar 23, 2026 | 12.95 | 13.00 | 12.00 | 13.00 | 13.00 | 9.70% | 2,251,751 |
| Mar 18, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 9.72% | 757,940 |
| Mar 17, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 4.35% | 1,617,997 |
| Mar 16, 2026 | 9.60 | 10.35 | 9.45 | 10.35 | 10.35 | 9.52% | 2,504,123 |
| Mar 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 65,421 |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 82,200 |
| Mar 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 163,429 |
| Mar 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 196,829 |
| Mar 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 262,954 |
| 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 |