The Nigerian Exchange Group Plc (NGX:NGXGROUP)
Nigeria
· Delayed Price · Currency is NGN 152.90
-2.10 (-1.35%)
At close: Apr 28, 2026
NGX:NGXGROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.50 | 153.00 | 152.50 | 152.90 | 152.90 | -1.35% | 4,052,937 |
| Apr 27, 2026 | 160.10 | 160.10 | 159.00 | 155.00 | 155.00 | -6.00% | 6,571,111 |
| Apr 24, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.24% | 7,763,729 |
| Apr 23, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | 5,332,178 |
| Apr 22, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | 5,249,868 |
| Apr 21, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | 3,879,868 |
| Apr 20, 2026 | 161.65 | 164.50 | 160.30 | 164.50 | 164.50 | -3.24% | 6,046,939 |
| Apr 17, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.80% | 3,448,951 |
| Apr 16, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 0.51% | 4,249,375 |
| Apr 15, 2026 | 175.30 | 175.30 | 166.15 | 166.15 | 166.15 | -1.54% | 5,152,066 |
| Apr 14, 2026 | 166.60 | 168.75 | 166.60 | 168.75 | 168.75 | 9.97% | 4,993,734 |
| Apr 13, 2026 | 150.50 | 153.45 | 150.50 | 153.45 | 153.45 | 8.83% | 7,359,218 |
| Apr 10, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.50 | 1.62% | 6,080,858 |
| Apr 9, 2026 | 134.25 | 138.75 | 134.25 | 138.75 | 137.27 | 4.99% | 9,675,941 |
| Apr 8, 2026 | 132.00 | 132.15 | 132.00 | 132.15 | 130.74 | 3.65% | 5,073,403 |
| Apr 7, 2026 | 127.50 | 127.50 | 126.75 | 127.50 | 126.14 | 3.03% | 8,054,370 |
| Apr 2, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.43 | - | 1,991,305 |
| Apr 1, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.43 | - | 2,173,190 |
| Mar 31, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 122.43 | -4.62% | 10,206,302 |
| Mar 30, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 128.37 | - | 4,099,554 |
| Mar 27, 2026 | 133.39 | 133.39 | 127.50 | 129.75 | 128.37 | 2.52% | 9,925,293 |
| Mar 26, 2026 | 126.56 | 126.56 | 126.56 | 126.56 | 125.22 | -6.46% | 7,301,122 |
| Mar 25, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 133.86 | -0.88% | 3,957,105 |
| Mar 24, 2026 | 133.91 | 136.50 | 133.91 | 136.50 | 135.05 | 1.11% | 7,216,890 |
| Mar 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 133.56 | 0.84% | 4,953,933 |
| Mar 18, 2026 | 133.88 | 133.88 | 133.88 | 133.88 | 132.45 | -4.47% | 5,621,043 |
| Mar 17, 2026 | 137.25 | 140.14 | 137.25 | 140.14 | 138.65 | 2.50% | 5,102,867 |
| Mar 16, 2026 | 136.88 | 136.88 | 136.73 | 136.73 | 135.27 | 3.29% | 5,676,377 |
| Mar 13, 2026 | 138.75 | 141.00 | 131.63 | 132.38 | 130.97 | -6.12% | 14,253,013 |
| Mar 12, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 139.50 | 0.83% | 6,584,887 |
| Mar 11, 2026 | 134.96 | 139.84 | 134.96 | 139.84 | 138.35 | 10.00% | 7,072,779 |
| Mar 10, 2026 | 125.78 | 127.13 | 125.78 | 127.13 | 125.77 | 2.11% | 8,411,146 |
| Mar 9, 2026 | 116.25 | 124.50 | 116.25 | 124.50 | 123.18 | 9.97% | 20,429,786 |
| Mar 6, 2026 | 110.25 | 113.21 | 108.75 | 113.21 | 112.01 | 1.99% | 12,718,983 |
| Mar 5, 2026 | 110.48 | 111.00 | 110.48 | 111.00 | 109.82 | 5.56% | 4,584,625 |
| Mar 4, 2026 | 112.50 | 112.50 | 105.15 | 105.15 | 104.03 | 2.79% | 16,556,013 |
| Mar 3, 2026 | 105.00 | 112.50 | 102.30 | 102.30 | 101.21 | - | 21,561,079 |
| Mar 2, 2026 | 101.25 | 102.30 | 100.50 | 102.30 | 101.21 | 10.00% | 17,886,239 |
| Feb 27, 2026 | 86.93 | 93.15 | 86.93 | 93.00 | 92.01 | 9.78% | 18,466,613 |
| Feb 26, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 83.81 | 2.59% | 1,653,441 |
| Feb 25, 2026 | 82.35 | 82.58 | 82.35 | 82.58 | 81.70 | -9.75% | 2,519,739 |
| Feb 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 5,854,702 |
| Feb 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 3,733,027 |
| Feb 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 7,927,055 |
| Feb 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 10,709,623 |
| Feb 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | - | 3,992,642 |
| Feb 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.53 | 6.09% | 3,204,543 |
| Feb 16, 2026 | 85.46 | 86.25 | 85.46 | 86.25 | 85.33 | 2.68% | 4,951,086 |
| Feb 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.11 | - | 1,381,366 |
| Feb 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.11 | - | 2,966,386 |
| Feb 11, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.11 | -3.45% | 6,194,775 |
| Feb 10, 2026 | 87.19 | 87.19 | 85.65 | 87.00 | 86.07 | 9.74% | 5,718,829 |
| Feb 9, 2026 | 84.94 | 84.98 | 79.28 | 79.28 | 78.43 | 2.62% | 5,135,678 |
| Feb 6, 2026 | 75.71 | 80.03 | 75.71 | 77.25 | 76.43 | 6.19% | 3,418,134 |
| Feb 5, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 71.98 | 3.19% | 1,786,061 |
| Feb 4, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 69.75 | 2.17% | 2,105,857 |
| Feb 3, 2026 | 68.21 | 69.00 | 68.21 | 69.00 | 68.27 | 8.88% | 2,300,423 |
| Feb 2, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 62.70 | - | 2,546,191 |
| Jan 30, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 62.70 | 1.99% | 2,098,427 |
| Jan 29, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.48 | 1.04% | 2,197,567 |
| Jan 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | - | 1,227,389 |
| Jan 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.85 | 0.30% | 3,350,118 |
| Jan 26, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 60.66 | -0.30% | 1,901,555 |
| Jan 23, 2026 | 61.13 | 61.50 | 61.13 | 61.50 | 60.85 | 0.06% | 2,401,975 |
| Jan 22, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 60.81 | - | 2,918,158 |
| Jan 21, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 60.81 | -2.56% | 1,184,375 |
| Jan 20, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.40 | - | 1,742,606 |
| Jan 19, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.40 | - | 2,406,269 |
| Jan 16, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.40 | - | 730,199 |
| Jan 15, 2026 | 61.80 | 64.13 | 61.80 | 63.08 | 62.40 | 3.06% | 7,787,161 |
| Jan 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.55 | 0.12% | 2,419,049 |
| Jan 13, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 60.47 | - | 2,053,145 |
| Jan 12, 2026 | 60.38 | 61.13 | 60.38 | 61.13 | 60.47 | 4.35% | 2,051,906 |
| Jan 9, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 57.95 | 1.49% | 2,180,310 |
| Jan 8, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.10 | -5.00% | 1,378,897 |
| Jan 7, 2026 | 64.46 | 64.46 | 60.75 | 60.75 | 60.10 | - | 2,178,561 |
| Jan 6, 2026 | 63.38 | 64.58 | 60.75 | 60.75 | 60.10 | 3.45% | 4,342,143 |
| Jan 5, 2026 | 57.38 | 58.73 | 57.38 | 58.73 | 58.10 | 9.89% | 3,249,279 |
| Jan 2, 2026 | 55.50 | 55.50 | 53.44 | 53.44 | 52.87 | 1.79% | 4,897,034 |
| Dec 31, 2025 | 48.86 | 52.50 | 48.86 | 52.50 | 51.94 | 7.53% | 8,061,286 |
| Dec 30, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.31 | - | 2,688,590 |
| Dec 29, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.31 | - | 2,593,355 |
| Dec 24, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.31 | -4.12% | 4,009,603 |
| Dec 23, 2025 | 49.88 | 50.93 | 49.88 | 50.93 | 50.38 | 6.34% | 2,350,367 |
| Dec 22, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.38 | -4.34% | 2,010,771 |
| Dec 19, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.53 | 8.71% | 2,120,451 |
| Dec 18, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.56 | - | 1,056,907 |
| Dec 17, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.56 | - | 965,770 |
| Dec 16, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.56 | - | 3,636,722 |
| Dec 15, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.56 | -0.73% | 1,281,389 |
| Dec 12, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.89 | - | 1,345,018 |
| Dec 11, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.89 | - | 475,546 |
| Dec 10, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.89 | 0.08% | 2,725,381 |
| Dec 9, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.86 | - | 1,830,646 |
| Dec 8, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.86 | - | 1,307,155 |
| Dec 5, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.86 | - | 638,530 |
| Dec 4, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.86 | - | 1,059,313 |
| Dec 3, 2025 | 44.85 | 46.35 | 44.85 | 46.35 | 45.86 | 9.96% | 3,949,354 |
| Dec 2, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 41.70 | - | 453,647 |
| Dec 1, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 41.70 | - | 1,005,111 |