The Nigerian Exchange Group Plc (NGX:NGXGROUP)
Nigeria
· Delayed Price · Currency is NGN 61.80
0.00 (0.00%)
At close: Dec 5, 2025
NGX:NGXGROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 478,898 |
| Dec 4, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 794,485 |
| Dec 3, 2025 | 59.80 | 61.80 | 59.80 | 61.80 | 61.80 | 9.96% | 2,962,016 |
| Dec 2, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 340,236 |
| Dec 1, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 753,834 |
| Nov 28, 2025 | 55.70 | 56.20 | 55.70 | 56.20 | 56.20 | 9.98% | 3,330,953 |
| Nov 27, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | 264,610 |
| Nov 26, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.97% | 3,595,846 |
| Nov 25, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 3,443,513 |
| Nov 24, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 4,150,325 |
| Nov 21, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 2,947,532 |
| Nov 20, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 196,977 |
| Nov 19, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 575,479 |
| Nov 18, 2025 | 52.45 | 52.60 | 51.60 | 51.60 | 51.60 | -1.90% | 1,555,072 |
| Nov 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 965,851 |
| Nov 14, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 753,260 |
| Nov 13, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -5.31% | 718,494 |
| Nov 12, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 286,984 |
| Nov 11, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 1,064,482 |
| Nov 10, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.77% | 730,559 |
| Nov 7, 2025 | 55.55 | 55.55 | 55.55 | 56.55 | 55.55 | - | 389,567 |
| Nov 6, 2025 | 55.55 | 55.55 | 55.55 | 56.55 | 55.55 | - | 602,075 |
| Nov 5, 2025 | 55.55 | 55.55 | 55.55 | 56.55 | 55.55 | - | 469,396 |
| Nov 4, 2025 | 55.55 | 55.55 | 55.55 | 56.55 | 55.55 | - | 687,274 |
| Nov 3, 2025 | 55.55 | 55.55 | 55.55 | 56.55 | 55.55 | - | 2,776,550 |
| Oct 31, 2025 | 58.00 | 58.00 | 56.55 | 56.55 | 55.55 | 0.98% | 4,098,733 |
| Oct 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.01 | -4.27% | 1,428,259 |
| Oct 29, 2025 | 57.47 | 57.47 | 57.47 | 58.50 | 57.47 | - | 242,650 |
| Oct 28, 2025 | 57.47 | 57.47 | 57.47 | 58.50 | 57.47 | - | 343,862 |
| Oct 27, 2025 | 57.47 | 57.47 | 57.47 | 58.50 | 57.47 | - | 177,208 |
| Oct 24, 2025 | 57.47 | 57.47 | 57.47 | 58.50 | 57.47 | - | 2,378,544 |
| Oct 23, 2025 | 57.47 | 57.47 | 57.47 | 58.50 | 57.47 | - | 431,892 |
| Oct 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | -0.68% | 390,464 |
| Oct 21, 2025 | 57.86 | 57.86 | 57.86 | 58.90 | 57.86 | - | 1,824,600 |
| Oct 20, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 57.86 | -0.08% | 1,135,492 |
| Oct 17, 2025 | 57.91 | 57.91 | 57.91 | 58.95 | 57.91 | - | 177,600 |
| Oct 16, 2025 | 57.91 | 57.91 | 57.91 | 58.95 | 57.91 | - | 1,700,775 |
| Oct 15, 2025 | 57.91 | 57.91 | 57.91 | 58.95 | 57.91 | - | 38,952 |
| Oct 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 57.91 | 1.64% | 253,497 |
| Oct 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.97 | -3.33% | 340,882 |
| Oct 10, 2025 | 58.94 | 58.94 | 58.94 | 60.00 | 58.94 | - | 1,342,783 |
| Oct 9, 2025 | 58.94 | 58.94 | 58.94 | 60.00 | 58.94 | - | 1,288,248 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.94 | - | 2,783,568 |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.94 | - | 1,187,800 |
| Oct 6, 2025 | 58.94 | 58.94 | 58.94 | 60.00 | 58.94 | - | 1,888,899 |
| Oct 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.94 | - | 2,637,463 |
| Oct 2, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 58.94 | 1.69% | 662,954 |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.96 | - | 4,859,748 |
| Sep 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.96 | - | 3,997,894 |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.96 | 0.08% | 337,744 |
| Sep 25, 2025 | 57.91 | 57.91 | 57.91 | 58.95 | 57.91 | - | 2,319,297 |
| Sep 24, 2025 | 57.91 | 57.91 | 57.91 | 58.95 | 57.91 | - | 2,357,718 |
| Sep 23, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 57.91 | 6.99% | 777,607 |
| Sep 22, 2025 | 54.13 | 54.13 | 54.13 | 55.10 | 54.13 | - | 795,809 |
| Sep 19, 2025 | 60.00 | 60.00 | 55.10 | 55.10 | 54.13 | -8.32% | 2,375,607 |
| Sep 18, 2025 | 59.04 | 59.04 | 59.04 | 60.10 | 59.04 | - | 205,004 |
| Sep 17, 2025 | 59.04 | 59.04 | 59.04 | 60.10 | 59.04 | - | 217,638 |
| Sep 16, 2025 | 59.04 | 59.04 | 59.04 | 60.10 | 59.04 | - | 468,345 |
| Sep 15, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.04 | -0.08% | 1,245,618 |
| Sep 12, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 59.09 | -3.30% | 2,670,379 |
| Sep 11, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 61.10 | 4.89% | 525,005 |
| Sep 10, 2025 | 58.25 | 58.25 | 58.25 | 59.30 | 58.25 | - | 34,697 |
| Sep 9, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 58.25 | -1.17% | 2,129,890 |
| Sep 8, 2025 | 58.94 | 58.94 | 58.94 | 60.00 | 58.94 | - | 7,506,830 |
| Sep 4, 2025 | 61.00 | 61.00 | 56.90 | 60.00 | 58.94 | 3.81% | 2,262,050 |
| Sep 3, 2025 | 56.78 | 56.78 | 56.78 | 57.80 | 56.78 | - | 834,699 |
| Sep 2, 2025 | 56.78 | 56.78 | 56.78 | 57.80 | 56.78 | - | 773,422 |
| Sep 1, 2025 | 56.78 | 56.78 | 56.78 | 57.80 | 56.78 | - | 134,940 |
| Aug 29, 2025 | 56.78 | 56.78 | 56.78 | 57.80 | 56.78 | - | 791,463 |
| Aug 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.78 | 7.94% | 778,802 |
| Aug 27, 2025 | 52.60 | 52.60 | 52.60 | 53.55 | 52.60 | -9.70% | 1,450,961 |
| Aug 26, 2025 | 58.25 | 58.25 | 58.25 | 59.30 | 58.25 | - | 56,703 |
| Aug 25, 2025 | 58.25 | 58.25 | 58.25 | 59.30 | 58.25 | - | 219,438 |
| Aug 22, 2025 | 58.25 | 58.25 | 58.25 | 59.30 | 58.25 | - | 92,026 |
| Aug 21, 2025 | 58.25 | 58.25 | 58.25 | 59.30 | 58.25 | - | 295,167 |
| Aug 20, 2025 | 58.25 | 58.25 | 58.25 | 59.30 | 58.25 | - | 162,941 |
| Aug 19, 2025 | 59.55 | 59.55 | 59.30 | 59.30 | 58.25 | -6.25% | 1,010,220 |
| Aug 18, 2025 | 62.13 | 62.13 | 62.13 | 63.25 | 62.13 | - | 426,577 |
| Aug 15, 2025 | 62.13 | 62.13 | 62.13 | 63.25 | 62.13 | - | 293,210 |
| Aug 14, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 62.13 | -8.66% | 3,081,165 |
| Aug 13, 2025 | 68.03 | 68.03 | 68.03 | 69.25 | 68.03 | - | 1,388,796 |
| Aug 12, 2025 | 68.03 | 68.03 | 68.03 | 69.25 | 68.03 | - | 810,807 |
| Aug 11, 2025 | 68.03 | 68.03 | 68.03 | 69.25 | 68.03 | - | 795,447 |
| Aug 8, 2025 | 68.03 | 68.03 | 68.03 | 69.25 | 68.03 | - | 556,086 |
| Aug 7, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 68.03 | 9.92% | 1,616,385 |
| Aug 6, 2025 | 66.50 | 66.50 | 63.00 | 63.00 | 61.89 | -10.00% | 12,707,160 |
| Aug 5, 2025 | 68.76 | 68.76 | 68.76 | 70.00 | 68.76 | - | 994,717 |
| Aug 4, 2025 | 68.76 | 68.76 | 68.76 | 70.00 | 68.76 | - | 678,217 |
| Aug 1, 2025 | 68.25 | 70.00 | 68.25 | 70.00 | 68.76 | -6.17% | 1,990,982 |
| Jul 31, 2025 | 73.28 | 73.28 | 73.28 | 74.60 | 73.28 | - | 1,509,588 |
| Jul 30, 2025 | 73.28 | 73.28 | 73.28 | 74.60 | 73.28 | - | 674,396 |
| Jul 29, 2025 | 72.20 | 74.90 | 72.20 | 74.60 | 73.28 | -0.53% | 2,286,497 |
| Jul 28, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 73.67 | -6.02% | 2,433,581 |
| Jul 25, 2025 | 78.39 | 78.39 | 78.39 | 79.80 | 78.39 | - | 1,600,232 |
| Jul 24, 2025 | 77.95 | 79.80 | 77.95 | 79.80 | 78.39 | 6.76% | 890,267 |
| Jul 23, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 73.43 | - | 553,300 |
| Jul 22, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 73.43 | 8.33% | 416,165 |
| Jul 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 67.78 | 3.29% | 374,607 |
| Jul 18, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 65.62 | 0.23% | 12,372,400 |
| Jul 17, 2025 | 68.00 | 68.00 | 66.65 | 66.65 | 65.47 | -1.99% | 10,769,930 |