Nigerian Aviation Handling Company Plc (NGX:NAHCO)
Nigeria
· Delayed Price · Currency is NGN 106.50
0.00 (0.00%)
At close: Dec 5, 2025
NGX:NAHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.98% | 687,957 |
| Oct 14, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | 611,242 |
| Oct 13, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - | 521,687 |
| Oct 10, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0.81% | 506,890 |
| Oct 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 434,710 |
| Oct 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | 478,811 |
| Oct 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.89% | 2,469,916 |
| Oct 6, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 6.13% | 997,796 |
| Oct 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 710,355 |
| Oct 2, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.95% | 1,332,864 |
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 220,764 |
| Sep 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 330,921 |
| Sep 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 101,446 |
| Sep 25, 2025 | 105.00 | 105.00 | 104.95 | 105.00 | 105.00 | - | 973,483 |
| Sep 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.41% | 1,021,277 |
| Sep 23, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 1,932,172 |
| Sep 22, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 571,047 |
| Sep 19, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 471,478 |
| Sep 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1.43% | 646,261 |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 259,461 |
| Sep 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 526,358 |
| Sep 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 353,236 |
| Sep 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 156,012 |
| Sep 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.50% | 882,873 |
| Sep 10, 2025 | 103.50 | 103.50 | 103.45 | 103.45 | 103.45 | -1.48% | 1,077,471 |
| Sep 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 582,986 |
| Sep 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.89% | 655,369 |
| Sep 4, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - | 243,521 |
| Sep 3, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - | 1,183,556 |
| Sep 2, 2025 | 103.50 | 103.50 | 103.00 | 103.05 | 103.05 | -0.43% | 1,944,455 |
| Sep 1, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 966,194 |
| Aug 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 347,107 |
| Aug 28, 2025 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | - | 750,409 |
| Aug 27, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.48% | 5,544,844 |
| Aug 26, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 318,219 |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 383,751 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.46% | 564,198 |
| Aug 21, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 773,831 |
| Aug 20, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.63% | 819,320 |
| Aug 19, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - | 319,670 |
| Aug 18, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - | 784,583 |
| Aug 15, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.19% | 1,885,395 |
| Aug 14, 2025 | 104.00 | 104.80 | 104.00 | 104.00 | 104.00 | - | 1,637,208 |
| Aug 13, 2025 | 105.00 | 107.50 | 103.60 | 104.00 | 104.00 | 0.48% | 2,301,784 |
| Aug 12, 2025 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | -1.43% | 3,596,663 |
| Aug 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 805,198 |
| Aug 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.29% | 2,083,103 |
| Aug 7, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -6.58% | 936,457 |
| Aug 6, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 1,413,743 |
| Aug 5, 2025 | 108.90 | 111.00 | 108.90 | 111.00 | 111.00 | 1.93% | 1,403,739 |
| Aug 4, 2025 | 101.30 | 108.90 | 101.30 | 108.90 | 108.90 | 9.67% | 3,319,983 |
| Aug 1, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.20% | 2,615,247 |
| Jul 31, 2025 | 110.00 | 110.00 | 99.10 | 99.10 | 99.10 | -9.91% | 3,827,039 |
| Jul 30, 2025 | 105.30 | 110.00 | 105.30 | 110.00 | 110.00 | -5.98% | 5,134,289 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1,448,456 |
| Jul 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 1,122,529 |
| Jul 25, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 372,043 |
| Jul 24, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 732,339 |
| Jul 23, 2025 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 9.65% | 2,526,061 |
| Jul 22, 2025 | 100.00 | 106.70 | 100.00 | 106.70 | 106.70 | 6.75% | 1,734,509 |
| Jul 21, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 1,355,516 |
| Jul 18, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 1,165,065 |
| Jul 17, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 1,155,839 |