Nascon Allied Industries Plc (NGX:NASCON)
Nigeria
· Delayed Price · Currency is NGN 99.80
0.00 (0.00%)
At close: Dec 5, 2025
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 376,197 |
| Dec 4, 2025 | 95.10 | 99.80 | 95.10 | 99.80 | 99.80 | -3.67% | 4,569,108 |
| Dec 3, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 265,437 |
| Dec 2, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 750,228 |
| Dec 1, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 400,354 |
| Nov 28, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 989,266 |
| Nov 27, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 151,418 |
| Nov 26, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 222,294 |
| Nov 25, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 245,617 |
| Nov 24, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 182,770 |
| Nov 21, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 275,994 |
| Nov 20, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 201,355 |
| Nov 19, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 53,719 |
| Nov 18, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 664,450 |
| Nov 17, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 134,905 |
| Nov 14, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 112,480 |
| Nov 13, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - | 1,896,993 |
| Nov 12, 2025 | 102.85 | 103.60 | 95.00 | 103.60 | 103.60 | 9.98% | 1,351,262 |
| Nov 11, 2025 | 94.05 | 94.20 | 94.05 | 94.20 | 94.20 | -4.85% | 3,544,821 |
| Nov 10, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 956,966 |
| Nov 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 772,384 |
| Nov 6, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 470,130 |
| Nov 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,111,934 |
| Nov 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -10.00% | 546,930 |
| Nov 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 716,442 |
| Oct 31, 2025 | 105.00 | 110.00 | 104.10 | 110.00 | 110.00 | -3.42% | 1,798,522 |
| Oct 30, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 498,247 |
| Oct 29, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 729,972 |
| Oct 28, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 354,643 |
| Oct 27, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 1,352,544 |
| Oct 24, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 3,754,288 |
| Oct 23, 2025 | 110.00 | 114.80 | 110.00 | 113.90 | 113.90 | 3.55% | 17,922,600 |
| Oct 22, 2025 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 6.80% | 7,714,756 |
| Oct 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 833,008 |
| Oct 20, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 2,181,610 |
| Oct 17, 2025 | 100.00 | 101.00 | 99.80 | 101.00 | 101.00 | 1.00% | 6,893,929 |
| Oct 16, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 712,141 |
| Oct 15, 2025 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 0.86% | 929,354 |
| Oct 14, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.80% | 829,614 |
| Oct 13, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 985,438 |
| Oct 10, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - | 234,927 |
| Oct 9, 2025 | 98.15 | 99.95 | 98.15 | 99.95 | 99.95 | -1.04% | 1,063,395 |
| Oct 8, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3.17% | 1,249,591 |
| Oct 7, 2025 | 97.00 | 97.90 | 97.00 | 97.90 | 97.90 | 1.77% | 767,591 |
| Oct 6, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.21% | 689,642 |
| Oct 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 548,897 |
| Oct 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,369,512 |
| Sep 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 1,453,850 |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 659,837 |
| Sep 26, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 978,585 |
| Sep 25, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,420,515 |
| Sep 24, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 817,740 |
| Sep 23, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | - | 1,565,277 |
| Sep 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 735,365 |
| Sep 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.05% | 2,812,159 |
| Sep 18, 2025 | 97.35 | 97.35 | 96.95 | 96.95 | 96.95 | 0.99% | 1,609,352 |
| Sep 17, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -1.44% | 2,462,828 |
| Sep 16, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 1,262,455 |
| Sep 15, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 1,153,930 |
| Sep 12, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 1,158,131 |
| Sep 11, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 2,707,501 |
| Sep 10, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 4,200,261 |
| Sep 9, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - | 3,010,247 |
| Sep 8, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 7.62% | 801,235 |
| Sep 4, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 2,211,401 |
| Sep 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 941,676 |
| Sep 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 986,575 |
| Sep 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 357,774 |
| Aug 29, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 389,232 |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 722,493 |
| Aug 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,367,418 |
| Aug 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,513,489 |
| Aug 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 953,229 |
| Aug 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 529,159 |
| Aug 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.16% | 352,556 |
| Aug 20, 2025 | 89.00 | 89.00 | 88.10 | 88.10 | 88.10 | 0.11% | 2,625,638 |
| Aug 19, 2025 | 88.00 | 89.90 | 88.00 | 88.00 | 88.00 | -3.93% | 7,635,743 |
| Aug 18, 2025 | 90.50 | 91.60 | 90.50 | 91.60 | 91.60 | 1.22% | 997,643 |
| Aug 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 409,208 |
| Aug 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 1,689,724 |
| Aug 13, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | 1,314,229 |
| Aug 12, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | -0.23% | 3,160,485 |
| Aug 11, 2025 | 93.90 | 93.90 | 88.20 | 88.20 | 88.20 | -4.75% | 1,560,920 |
| Aug 8, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1.09% | 4,681,577 |
| Aug 7, 2025 | 91.30 | 91.60 | 91.30 | 91.60 | 91.60 | -4.08% | 3,782,322 |
| Aug 6, 2025 | 97.00 | 97.00 | 95.00 | 95.50 | 95.50 | -4.02% | 9,165,769 |
| Aug 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 2,767,019 |
| Aug 4, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | 1,717,221 |
| Aug 1, 2025 | 99.90 | 100.00 | 99.00 | 99.00 | 99.00 | -0.95% | 8,376,958 |
| Jul 31, 2025 | 108.00 | 108.00 | 99.30 | 99.95 | 99.95 | 0.05% | 3,795,688 |
| Jul 30, 2025 | 100.00 | 100.00 | 97.95 | 99.90 | 99.90 | 8.59% | 16,817,290 |
| Jul 29, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 4.55% | 2,323,433 |
| Jul 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 2,835,063 |
| Jul 25, 2025 | 89.90 | 92.00 | 88.00 | 89.50 | 89.50 | -0.50% | 2,676,039 |
| Jul 24, 2025 | 86.00 | 89.95 | 86.00 | 89.95 | 89.95 | 5.82% | 2,150,048 |
| Jul 23, 2025 | 85.90 | 85.90 | 85.00 | 85.00 | 85.00 | - | 2,516,275 |
| Jul 22, 2025 | 86.00 | 86.75 | 84.00 | 85.00 | 85.00 | - | 4,517,499 |
| Jul 21, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 1,738,187 |
| Jul 18, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 5.00% | 4,211,288 |
| Jul 17, 2025 | 74.90 | 80.00 | 74.90 | 80.00 | 80.00 | 6.81% | 17,760,740 |