Zichis Agro Allied Industries PLC (NGX:ZICHIS)
Nigeria
· Delayed Price · Currency is NGN 18.00
+1.01 (5.94%)
At close: Apr 28, 2026
NGX:ZICHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.30 | 18.35 | 17.01 | 18.00 | 18.00 | 5.94% | 8,426,323 |
| Apr 27, 2026 | 17.00 | 17.16 | 15.60 | 16.99 | 16.99 | 8.91% | 12,233,650 |
| Apr 24, 2026 | 15.27 | 15.60 | 15.27 | 15.60 | 15.60 | 9.94% | 6,030,897 |
| Apr 23, 2026 | 14.00 | 15.26 | 13.90 | 14.19 | 14.19 | 2.16% | 4,732,746 |
| Apr 22, 2026 | 12.97 | 13.89 | 12.90 | 13.89 | 13.89 | 7.67% | 4,100,321 |
| Apr 21, 2026 | 12.00 | 12.90 | 11.85 | 12.90 | 12.90 | 6.61% | 3,028,179 |
| Apr 20, 2026 | 12.41 | 12.41 | 11.52 | 12.10 | 12.10 | -2.50% | 4,847,347 |
| Apr 17, 2026 | 13.00 | 13.00 | 12.41 | 12.41 | 12.41 | -2.90% | 3,620,231 |
| Apr 16, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.24% | 1,925,802 |
| Apr 15, 2026 | 12.50 | 12.55 | 12.50 | 12.50 | 12.50 | -3.62% | 2,141,225 |
| Apr 14, 2026 | 12.90 | 13.00 | 12.29 | 12.97 | 12.97 | 0.54% | 3,213,268 |
| Apr 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.79% | 2,290,226 |
| Apr 10, 2026 | 13.88 | 13.88 | 12.55 | 12.55 | 12.55 | -9.58% | 5,008,424 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.00 | 13.88 | 13.88 | -0.79% | 2,582,841 |
| Apr 8, 2026 | 15.00 | 15.00 | 13.65 | 13.99 | 13.99 | -4.11% | 4,169,791 |
| Apr 7, 2026 | 14.12 | 14.59 | 14.00 | 14.59 | 14.59 | 3.18% | 6,519,387 |
| Apr 2, 2026 | 13.35 | 14.14 | 13.35 | 14.14 | 14.14 | 9.02% | 4,518,961 |
| Apr 1, 2026 | 13.00 | 13.00 | 12.29 | 12.97 | 12.97 | -4.98% | 8,491,505 |
| Mar 31, 2026 | 16.49 | 16.49 | 13.65 | 13.65 | 13.65 | -9.96% | 22,000,070 |
| Mar 30, 2026 | 14.97 | 15.16 | 14.03 | 15.16 | 15.16 | 9.93% | 19,647,750 |
| Mar 27, 2026 | 13.79 | 13.79 | 13.75 | 13.79 | 13.79 | 9.97% | 35,213,910 |
| Mar 26, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 10.00% | 22,953,910 |
| Mar 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 9.93% | 4,202,199 |
| Mar 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 9.97% | 1,103,341 |
| Mar 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.91% | 14,005,240 |
| Mar 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Mar 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Mar 16, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 13, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 6, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Mar 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Feb 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Feb 26, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Feb 25, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Feb 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Feb 23, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | - | - |
| Feb 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.58 | 9.94% | 19,851,884 |
| Feb 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 9.96% | 5,272,226 |
| Feb 18, 2026 | 7.18 | 7.18 | 7.17 | 7.18 | 7.10 | 9.95% | 10,908,600 |
| Feb 17, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.45 | 9.93% | 664,100 |
| Feb 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.87 | 10.00% | 2,336,000 |
| Feb 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | 9.98% | 6,218,754 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.85 | 9.97% | 622,264 |
| Feb 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | 9.98% | 11,966,000 |
| Feb 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 9.88% | 8,526,000 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 9.97% | 1,654,556 |
| Feb 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | 9.98% | 4,755,000 |
| Feb 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 9.89% | 2,000,000 |
| Feb 4, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 9.88% | 4,086,000 |
| Feb 3, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.50 | 10.00% | 3,139,000 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.27 | 9.79% | 12,430,020 |
| Jan 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | 9.97% | 24,976,000 |
| Jan 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 9.80% | 1,200,000 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 9.81% | 400,000 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 9.72% | 3,032,000 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 9.92% | 15,260,000 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 9.62% | 97,620,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 9.63% | 1,460,000 |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 9.55% | 138,448,000 |