Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria
· Delayed Price · Currency is NGN 163.90
-6.10 (-3.59%)
At close: Mar 9, 2026
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -3.59% | 810,341 |
| Mar 6, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 438,396 |
| Mar 5, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 815,338 |
| Mar 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 533,746 |
| Mar 3, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 880,769 |
| Mar 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,029,371 |
| Feb 27, 2026 | 154.60 | 170.00 | 154.60 | 170.00 | 170.00 | 6.25% | 2,131,201 |
| Feb 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.03% | 1,298,383 |
| Feb 25, 2026 | 180.00 | 180.00 | 165.00 | 165.00 | 165.00 | -5.71% | 7,110,272 |
| Feb 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 2,853,512 |
| Feb 23, 2026 | 175.80 | 175.80 | 175.00 | 175.00 | 175.00 | -2.13% | 6,187,059 |
| Feb 20, 2026 | 171.00 | 178.80 | 171.00 | 178.80 | 178.80 | 5.18% | 1,533,985 |
| Feb 19, 2026 | 170.00 | 170.30 | 170.00 | 170.00 | 170.00 | - | 2,586,793 |
| Feb 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 2,228,716 |
| Feb 17, 2026 | 163.00 | 170.00 | 163.00 | 167.00 | 167.00 | 2.55% | 4,097,965 |
| Feb 16, 2026 | 162.90 | 162.90 | 162.85 | 162.85 | 162.85 | 5.06% | 2,359,046 |
| Feb 13, 2026 | 146.00 | 155.00 | 146.00 | 155.00 | 155.00 | 4.41% | 3,849,885 |
| Feb 12, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -9.98% | 1,262,393 |
| Feb 11, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - | 3,951,383 |
| Feb 10, 2026 | 150.00 | 164.90 | 150.00 | 164.90 | 164.90 | 9.93% | 4,835,425 |
| Feb 9, 2026 | 146.45 | 150.00 | 146.45 | 150.00 | 150.00 | 9.97% | 4,533,354 |
| Feb 6, 2026 | 131.00 | 136.40 | 131.00 | 136.40 | 136.40 | 10.00% | 2,987,804 |
| Feb 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4.20% | 1,618,079 |
| Feb 4, 2026 | 118.90 | 119.00 | 118.90 | 119.00 | 119.00 | 2.59% | 1,753,922 |
| Feb 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 767,495 |
| Feb 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | 2,708,004 |
| Jan 30, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 5.08% | 5,785,567 |
| Jan 29, 2026 | 114.25 | 114.25 | 114.20 | 114.20 | 114.20 | -0.70% | 1,185,804 |
| Jan 28, 2026 | 117.90 | 117.90 | 110.40 | 115.00 | 115.00 | 4.55% | 5,942,184 |
| Jan 27, 2026 | 119.00 | 119.00 | 110.00 | 110.00 | 110.00 | -2.65% | 2,859,970 |
| Jan 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 6,809,428 |
| Jan 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 929,618 |
| Jan 22, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.09% | 6,492,162 |
| Jan 21, 2026 | 110.00 | 110.00 | 109.90 | 109.90 | 109.90 | -0.09% | 1,939,497 |
| Jan 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 911,585 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.73% | 1,828,617 |
| Jan 16, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - | 428,333 |
| Jan 15, 2026 | 112.00 | 112.00 | 109.20 | 109.20 | 109.20 | -2.33% | 5,399,153 |
| Jan 14, 2026 | 112.50 | 112.50 | 111.80 | 111.80 | 111.80 | -1.06% | 2,292,935 |
| Jan 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,180,305 |
| Jan 12, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,396,321 |
| Jan 9, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.44% | 1,060,357 |
| Jan 8, 2026 | 112.05 | 112.50 | 109.00 | 112.50 | 112.50 | 4.17% | 2,541,759 |
| Jan 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 821,073 |
| Jan 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 635,150 |
| Jan 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 976,153 |
| Jan 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 392,613 |
| Dec 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 358,835 |
| Dec 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 877,326 |
| Dec 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | 879,160 |
| Dec 24, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 716,573 |
| Dec 23, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 1,294,822 |
| Dec 22, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 419,305 |
| Dec 19, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 4.29% | 1,611,559 |
| Dec 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 460,759 |
| Dec 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 722,909 |
| Dec 16, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 2,074,084 |
| Dec 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.05% | 1,189,345 |
| Dec 12, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 2.41% | 1,016,846 |
| Dec 11, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - | 466,049 |
| Dec 10, 2025 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | 0.50% | 2,896,281 |
| Dec 9, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 4,105,159 |
| Dec 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.10% | 4,006,390 |
| Dec 5, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 2,214,950 |
| Dec 4, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 372,966 |
| Dec 3, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 857,083 |
| Dec 2, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 748,331 |
| Dec 1, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 434,317 |
| Nov 28, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 565,042 |
| Nov 27, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 739,171 |
| Nov 26, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 305,934 |
| Nov 25, 2025 | 100.00 | 106.50 | 99.65 | 106.50 | 106.50 | 7.41% | 761,618 |
| Nov 24, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - | 540,521 |
| Nov 21, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -9.78% | 1,743,343 |
| Nov 20, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 886,519 |
| Nov 19, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 666,202 |
| Nov 18, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 356,642 |
| Nov 17, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - | 301,790 |
| Nov 14, 2025 | 99.15 | 110.00 | 99.15 | 109.90 | 109.90 | 3.14% | 2,252,021 |
| Nov 13, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 9.96% | 1,325,230 |
| Nov 12, 2025 | 95.00 | 96.90 | 90.00 | 96.90 | 96.90 | 9.99% | 4,641,221 |
| Nov 11, 2025 | 89.50 | 89.50 | 88.10 | 88.10 | 88.10 | -7.26% | 4,444,155 |
| Nov 10, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -9.95% | 3,503,311 |
| Nov 7, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 554,600 |
| Nov 6, 2025 | 105.60 | 105.60 | 105.50 | 105.50 | 105.50 | -4.05% | 1,159,263 |
| Nov 5, 2025 | 109.00 | 109.95 | 107.00 | 109.95 | 109.95 | -2.70% | 1,811,325 |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,039,319 |
| Nov 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 7.62% | 1,054,339 |
| Oct 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -7.08% | 2,124,434 |
| Oct 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -9.49% | 6,804,594 |
| Oct 29, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 832,119 |
| Oct 28, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 2,457,291 |
| Oct 27, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 553,919 |
| Oct 24, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 786,108 |
| Oct 23, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 1,285,566 |
| Oct 22, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 5.81% | 1,265,154 |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 1,034,607 |
| Oct 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 883,606 |
| Oct 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | 1,577,984 |
| Oct 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 800,906 |