The Nigerian Exchange Group Plc (NGX:NGXGROUP)
Nigeria
· Delayed Price · Currency is NGN 150.95
+2.95 (1.99%)
At close: Mar 6, 2026
NGX:NGXGROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 147.00 | 150.95 | 145.00 | 150.95 | 150.95 | 1.99% | 9,539,238 |
| Mar 5, 2026 | 147.30 | 148.00 | 147.30 | 148.00 | 148.00 | 5.56% | 3,365,080 |
| Mar 4, 2026 | 150.00 | 150.00 | 140.20 | 140.20 | 140.20 | 2.79% | 12,417,015 |
| Mar 3, 2026 | 140.00 | 150.00 | 136.40 | 136.40 | 136.40 | - | 16,170,810 |
| Mar 2, 2026 | 135.00 | 136.40 | 134.00 | 136.40 | 136.40 | 10.00% | 13,414,680 |
| Feb 27, 2026 | 115.90 | 124.20 | 115.90 | 124.00 | 124.00 | 9.78% | 13,849,960 |
| Feb 26, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 2.59% | 1,240,081 |
| Feb 25, 2026 | 109.80 | 110.10 | 109.80 | 110.10 | 110.10 | -9.75% | 1,889,805 |
| Feb 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 4,391,027 |
| Feb 23, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2,799,771 |
| Feb 20, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 5,945,292 |
| Feb 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 8,032,218 |
| Feb 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2,994,482 |
| Feb 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 6.09% | 2,403,408 |
| Feb 16, 2026 | 113.95 | 115.00 | 113.95 | 115.00 | 115.00 | 2.68% | 3,713,315 |
| Feb 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1,036,025 |
| Feb 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 2,224,790 |
| Feb 11, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | 4,646,082 |
| Feb 10, 2026 | 116.25 | 116.25 | 114.20 | 116.00 | 116.00 | 9.74% | 4,289,122 |
| Feb 9, 2026 | 113.25 | 113.30 | 105.70 | 105.70 | 105.70 | 2.62% | 3,851,759 |
| Feb 6, 2026 | 100.95 | 106.70 | 100.95 | 103.00 | 103.00 | 6.19% | 2,563,601 |
| Feb 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.19% | 1,339,546 |
| Feb 4, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 2.17% | 1,579,393 |
| Feb 3, 2026 | 90.95 | 92.00 | 90.95 | 92.00 | 92.00 | 8.88% | 1,725,318 |
| Feb 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1,909,644 |
| Jan 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.99% | 1,573,821 |
| Jan 29, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 1.04% | 1,648,176 |
| Jan 28, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 920,542 |
| Jan 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.31% | 2,512,589 |
| Jan 26, 2026 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.30% | 1,426,167 |
| Jan 23, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 0.06% | 1,801,482 |
| Jan 22, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - | 2,188,619 |
| Jan 21, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -2.56% | 888,282 |
| Jan 20, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - | 1,306,955 |
| Jan 19, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - | 1,804,702 |
| Jan 16, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - | 547,650 |
| Jan 15, 2026 | 82.40 | 85.50 | 82.40 | 84.10 | 84.10 | 3.06% | 5,840,371 |
| Jan 14, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.12% | 1,814,287 |
| Jan 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 1,539,859 |
| Jan 12, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 4.35% | 1,538,930 |
| Jan 9, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.49% | 1,635,233 |
| Jan 8, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -5.00% | 1,034,173 |
| Jan 7, 2026 | 85.95 | 85.95 | 81.00 | 81.00 | 81.00 | - | 1,633,921 |
| Jan 6, 2026 | 84.50 | 86.10 | 81.00 | 81.00 | 81.00 | 3.45% | 3,256,608 |
| Jan 5, 2026 | 76.50 | 78.30 | 76.50 | 78.30 | 78.30 | 9.89% | 2,436,960 |
| Jan 2, 2026 | 74.00 | 74.00 | 71.25 | 71.25 | 71.25 | 1.79% | 3,672,776 |
| Dec 31, 2025 | 65.15 | 70.00 | 65.15 | 70.00 | 70.00 | 7.53% | 6,045,965 |
| Dec 30, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | 2,016,443 |
| Dec 29, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | 1,945,017 |
| Dec 24, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.12% | 3,007,203 |
| Dec 23, 2025 | 66.50 | 67.90 | 66.50 | 67.90 | 67.90 | 6.34% | 1,762,776 |
| Dec 22, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -4.34% | 1,508,079 |
| Dec 19, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 8.71% | 1,590,339 |
| Dec 18, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 792,681 |
| Dec 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 724,328 |
| Dec 16, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 2,727,542 |
| Dec 15, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.73% | 961,042 |
| Dec 12, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - | 1,008,764 |
| Dec 11, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - | 356,660 |
| Dec 10, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.08% | 2,044,036 |
| Dec 9, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 1,372,985 |
| Dec 8, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - | 980,367 |
| 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 | 56.55 | 56.55 | 56.55 | 56.55 | 55.55 | - | 389,567 |
| Nov 6, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 55.55 | - | 602,075 |
| Nov 5, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 55.55 | - | 469,396 |
| Nov 4, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 55.55 | - | 687,274 |
| Nov 3, 2025 | 56.55 | 56.55 | 56.55 | 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 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - | 242,650 |
| Oct 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - | 343,862 |
| Oct 27, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - | 177,208 |
| Oct 24, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.47 | - | 2,378,544 |
| Oct 23, 2025 | 58.50 | 58.50 | 58.50 | 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 | 58.90 | 58.90 | 58.90 | 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 | 58.95 | 58.95 | 58.95 | 58.95 | 57.91 | - | 177,600 |
| Oct 16, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 57.91 | - | 1,700,775 |
| Oct 15, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 57.91 | - | 38,952 |