Nestlé Nigeria Plc (NGX:NESTLE)
Nigeria
· Delayed Price · Currency is NGN 1,780.00
0.00 (0.00%)
At close: Dec 5, 2025
Nestlé Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 110,095 |
| Dec 4, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 72,232 |
| Dec 3, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 74,813 |
| Dec 2, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 10,339 |
| Dec 1, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 15,578 |
| Nov 28, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 14,084 |
| Nov 27, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 18,097 |
| Nov 26, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 157,442 |
| Nov 25, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 3,944 |
| Nov 24, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 108,318 |
| Nov 21, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 138,778 |
| Nov 20, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 182,679 |
| Nov 19, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 2.89% | 751,705 |
| Nov 18, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 16,061 |
| Nov 17, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 24,634 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 32,627 |
| Nov 13, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 12,831 |
| Nov 12, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 57,881 |
| Nov 11, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 39,686 |
| Nov 10, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 10,978 |
| Nov 7, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 13,826 |
| Nov 6, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 167,190 |
| Nov 5, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 51,384 |
| Nov 4, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -9.66% | 874,728 |
| Nov 3, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 28,921 |
| Oct 31, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 10,061 |
| Oct 30, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 71,468 |
| Oct 29, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 20,481 |
| Oct 28, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 18,820 |
| Oct 27, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 13,686 |
| Oct 24, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 61,425 |
| Oct 23, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 38,216 |
| Oct 22, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 127,046 |
| Oct 21, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 513,218 |
| Oct 20, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 135,431 |
| Oct 17, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 148,480 |
| Oct 16, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1.16% | 694,526 |
| Oct 15, 2025 | 1,875.00 | 1,893.00 | 1,875.00 | 1,893.00 | 1,893.00 | 1.23% | 304,965 |
| Oct 14, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 21,177 |
| Oct 13, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 17,763 |
| Oct 10, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 10,280 |
| Oct 9, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 2,749,991 |
| Oct 8, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 37,152 |
| Oct 7, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 56,376 |
| Oct 6, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 31,642 |
| Oct 3, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 10,220 |
| Oct 2, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 8,875 |
| Sep 30, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 11,242 |
| Sep 29, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 24,638 |
| Sep 26, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 4,022 |
| Sep 25, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 10,034 |
| Sep 24, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 53,431 |
| Sep 23, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 18,481 |
| Sep 22, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 11,862 |
| Sep 19, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 7,270 |
| Sep 18, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 16,159 |
| Sep 17, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 6,535 |
| Sep 16, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 9,955 |
| Sep 15, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 183,173 |
| Sep 12, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 25,918 |
| Sep 11, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 4,243 |
| Sep 10, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 14,512 |
| Sep 9, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 32,036 |
| Sep 8, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 524,119 |
| Sep 4, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 6,212 |
| Sep 3, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 32,564 |
| Sep 2, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 4,291 |
| Sep 1, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 10,511 |
| Aug 29, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 17,091 |
| Aug 28, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.06% | 207,204 |
| Aug 27, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 676,784 |
| Aug 26, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 10,639 |
| Aug 25, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 12,346 |
| Aug 22, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 181,866 |
| Aug 21, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 72,666 |
| Aug 20, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 133,695 |
| Aug 19, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 36,548 |
| Aug 18, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 48,250 |
| Aug 15, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 77,822 |
| Aug 14, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 30,616 |
| Aug 13, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 292,583 |
| Aug 12, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 117,676 |
| Aug 11, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 21,945 |
| Aug 8, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 20,363 |
| Aug 7, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 22,056 |
| Aug 6, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 111,050 |
| Aug 5, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 23,242 |
| Aug 4, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 16,191 |
| Aug 1, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 25,268 |
| Jul 31, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 58,635 |
| Jul 30, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 97,789 |
| Jul 29, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 37,410 |
| Jul 28, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 38,883 |
| Jul 25, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 215,508 |
| Jul 24, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 36,392 |
| Jul 23, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2.16% | 204,784 |
| Jul 22, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.93% | 206,253 |
| Jul 21, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.83% | 140,146 |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 9.09% | 425,490 |
| Jul 17, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 127,470 |