Nascon Allied Industries Plc (NGX:NASCON)
Nigeria
· Delayed Price · Currency is NGN 164.00
0.00 (0.00%)
At close: Mar 5, 2026
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 369,502 |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 2,044,271 |
| Mar 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.58% | 2,915,092 |
| Mar 2, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 273,217 |
| Feb 27, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 884,415 |
| Feb 26, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 104,115 |
| Feb 25, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 827,177 |
| Feb 24, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 479,659 |
| Feb 23, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | - | 6,357,782 |
| Feb 20, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 7.11% | 1,777,591 |
| Feb 19, 2026 | 146.00 | 154.00 | 146.00 | 154.00 | 154.00 | 6.21% | 5,046,412 |
| Feb 18, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 145.00 | - | 4,552,016 |
| Feb 17, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 1,691,681 |
| Feb 16, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 9.06% | 10,541,530 |
| Feb 13, 2026 | 126.00 | 132.95 | 126.00 | 132.95 | 132.95 | 5.52% | 7,413,170 |
| Feb 12, 2026 | 125.00 | 125.00 | 125.00 | 126.00 | 126.00 | -1.52% | 3,544,245 |
| Feb 11, 2026 | 125.20 | 127.95 | 125.00 | 127.95 | 127.95 | 2.36% | 4,129,215 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1,312,737 |
| Feb 9, 2026 | 124.75 | 125.00 | 124.75 | 125.00 | 125.00 | - | 3,224,201 |
| Feb 6, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 4.25% | 4,230,325 |
| Feb 5, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - | 2,037,397 |
| Feb 4, 2026 | 117.50 | 119.90 | 115.80 | 119.90 | 119.90 | 3.81% | 1,042,185 |
| Feb 3, 2026 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 1.32% | 1,026,979 |
| Feb 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,937,796 |
| Jan 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 449,439 |
| Jan 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 167,325 |
| Jan 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 691,406 |
| Jan 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 246,398 |
| Jan 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.45% | 487,052 |
| Jan 23, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | 262,642 |
| Jan 22, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -5.00% | 811,479 |
| Jan 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 426,777 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 953,062 |
| Jan 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 407,042 |
| Jan 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 317,830 |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 162,918 |
| Jan 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.17% | 1,821,618 |
| Jan 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 264,464 |
| Jan 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 395,799 |
| Jan 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 780,711 |
| Jan 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 721,119 |
| Jan 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 1,834,465 |
| Jan 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5.08% | 871,992 |
| Jan 5, 2026 | 110.60 | 114.20 | 110.60 | 114.20 | 114.20 | 6.23% | 955,820 |
| Jan 2, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 317,731 |
| Dec 31, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 1,394,987 |
| Dec 30, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 2.38% | 660,959 |
| Dec 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 6,762,728 |
| Dec 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.43% | 5,505,975 |
| Dec 23, 2025 | 105.00 | 105.05 | 105.00 | 105.05 | 105.05 | -5.36% | 1,790,978 |
| Dec 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.83% | 521,743 |
| Dec 19, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 441,475 |
| Dec 18, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 390,054 |
| Dec 17, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 2,275,818 |
| Dec 16, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 162,527 |
| Dec 15, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - | 954,961 |
| Dec 12, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 8.17% | 822,332 |
| Dec 11, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 1,078,178 |
| Dec 10, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 166,010 |
| Dec 9, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 262,634 |
| Dec 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | 1,014,981 |
| 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 |