Nascon Allied Industries Plc (NGX:NASCON)
Nigeria
· Delayed Price · Currency is NGN 187.90
-19.00 (-9.18%)
At close: Apr 28, 2026
Nascon Allied Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -9.18% | 4,954,166 |
| Apr 27, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - | 6,943,387 |
| Apr 24, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - | 1,654,504 |
| Apr 23, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 9.76% | 1,340,131 |
| Apr 22, 2026 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 9.85% | 3,172,242 |
| Apr 21, 2026 | 167.00 | 171.60 | 167.00 | 171.60 | 171.60 | 10.00% | 2,064,971 |
| Apr 20, 2026 | 156.00 | 156.00 | 154.80 | 156.00 | 156.00 | - | 2,566,107 |
| Apr 17, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 660,647 |
| Apr 16, 2026 | 153.50 | 156.00 | 153.50 | 156.00 | 156.00 | 1.63% | 3,393,313 |
| Apr 15, 2026 | 154.10 | 154.10 | 153.50 | 153.50 | 153.50 | -0.97% | 1,112,788 |
| Apr 14, 2026 | 150.50 | 155.00 | 150.10 | 155.00 | 155.00 | -3.73% | 1,279,324 |
| Apr 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 1,227,384 |
| Apr 10, 2026 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 7.33% | 3,504,097 |
| Apr 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 810,192 |
| Apr 8, 2026 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 1,126,239 |
| Apr 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 962,153 |
| Apr 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.29% | 1,398,636 |
| Apr 1, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | - | 416,363 |
| Mar 31, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | - | 594,427 |
| Mar 30, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | - | 317,781 |
| Mar 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 146.00 | 0.66% | 563,500 |
| Mar 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 145.04 | - | 1,225,951 |
| Mar 25, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 145.04 | 2.10% | 3,620,892 |
| Mar 24, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 142.06 | 0.41% | 2,130,716 |
| Mar 23, 2026 | 147.00 | 147.30 | 147.00 | 147.30 | 141.49 | 1.41% | 3,557,816 |
| Mar 18, 2026 | 146.00 | 146.00 | 145.25 | 145.25 | 139.52 | -0.62% | 4,123,128 |
| Mar 17, 2026 | 146.40 | 146.40 | 146.15 | 146.15 | 140.38 | -0.98% | 1,388,434 |
| Mar 16, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 141.77 | - | 1,917,405 |
| Mar 13, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 141.77 | - | 1,311,596 |
| Mar 12, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 141.77 | - | 1,117,208 |
| Mar 11, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 141.77 | - | 1,167,388 |
| Mar 10, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 141.77 | -10.00% | 3,030,230 |
| Mar 9, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.53 | - | 471,578 |
| Mar 6, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.53 | - | 1,596,085 |
| Mar 5, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.53 | - | 369,502 |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.53 | - | 2,044,271 |
| Mar 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.53 | -0.58% | 2,915,092 |
| Mar 2, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | - | 273,217 |
| Feb 27, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | - | 884,415 |
| Feb 26, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | - | 104,115 |
| Feb 25, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | - | 827,177 |
| Feb 24, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | - | 479,659 |
| Feb 23, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | - | 6,357,782 |
| Feb 20, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 158.44 | 7.11% | 1,777,591 |
| Feb 19, 2026 | 146.00 | 154.00 | 146.00 | 154.00 | 147.92 | 6.21% | 5,046,412 |
| Feb 18, 2026 | 144.50 | 145.00 | 144.50 | 145.00 | 139.28 | - | 4,552,016 |
| Feb 17, 2026 | 142.00 | 145.00 | 142.00 | 145.00 | 139.28 | - | 1,691,681 |
| Feb 16, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 139.28 | 9.06% | 10,541,530 |
| Feb 13, 2026 | 126.00 | 132.95 | 126.00 | 132.95 | 127.70 | 5.52% | 7,413,170 |
| Feb 12, 2026 | 125.00 | 125.00 | 125.00 | 126.00 | 121.03 | -1.52% | 3,544,245 |
| Feb 11, 2026 | 125.20 | 127.95 | 125.00 | 127.95 | 122.90 | 2.36% | 4,129,215 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 120.07 | - | 1,312,737 |
| Feb 9, 2026 | 124.75 | 125.00 | 124.75 | 125.00 | 120.07 | - | 3,224,201 |
| Feb 6, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 120.07 | 4.25% | 4,230,325 |
| Feb 5, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 115.17 | - | 2,037,397 |
| Feb 4, 2026 | 117.50 | 119.90 | 115.80 | 119.90 | 115.17 | 3.81% | 1,042,185 |
| Feb 3, 2026 | 115.00 | 115.50 | 115.00 | 115.50 | 110.94 | 1.32% | 1,026,979 |
| Feb 2, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | - | 1,937,796 |
| Jan 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | - | 449,439 |
| Jan 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | - | 167,325 |
| Jan 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | - | 691,406 |
| Jan 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | - | 246,398 |
| Jan 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | 3.45% | 487,052 |
| Jan 23, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 105.85 | - | 262,642 |
| Jan 22, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 105.85 | -5.00% | 811,479 |
| Jan 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 111.42 | - | 426,777 |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 111.42 | 0.87% | 953,062 |
| Jan 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | - | 407,042 |
| Jan 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | - | 317,830 |
| Jan 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | - | 162,918 |
| Jan 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 110.46 | -4.17% | 1,821,618 |
| Jan 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.26 | - | 264,464 |
| Jan 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.26 | - | 395,799 |
| Jan 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.26 | - | 780,711 |
| Jan 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.26 | - | 721,119 |
| Jan 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.26 | - | 1,834,465 |
| Jan 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 115.26 | 5.08% | 871,992 |
| Jan 5, 2026 | 110.60 | 114.20 | 110.60 | 114.20 | 109.69 | 6.23% | 955,820 |
| Jan 2, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 103.26 | - | 317,731 |
| Dec 31, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 103.26 | - | 1,394,987 |
| Dec 30, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 103.26 | 2.38% | 660,959 |
| Dec 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 100.86 | -0.47% | 6,762,728 |
| Dec 24, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 101.34 | 0.43% | 5,505,975 |
| Dec 23, 2025 | 105.00 | 105.05 | 105.00 | 105.05 | 100.90 | -5.36% | 1,790,978 |
| Dec 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 106.62 | 2.83% | 521,743 |
| Dec 19, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 103.69 | - | 441,475 |
| Dec 18, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 103.69 | - | 390,054 |
| Dec 17, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 103.69 | - | 2,275,818 |
| Dec 16, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 103.69 | - | 162,527 |
| Dec 15, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 103.69 | - | 954,961 |
| Dec 12, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 103.69 | 8.17% | 822,332 |
| Dec 11, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 95.86 | - | 1,078,178 |
| Dec 10, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 95.86 | - | 166,010 |
| Dec 9, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 95.86 | - | 262,634 |
| Dec 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 95.86 | - | 1,014,981 |
| Dec 5, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 95.86 | - | 376,197 |
| Dec 4, 2025 | 95.10 | 99.80 | 95.10 | 99.80 | 95.86 | -3.67% | 4,569,108 |
| Dec 3, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 99.51 | - | 265,437 |
| Dec 2, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 99.51 | - | 750,228 |
| Dec 1, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 99.51 | - | 400,354 |