Guinness Nigeria Plc (NGX:GUINNESS)
Nigeria
· Delayed Price · Currency is NGN 198.00
0.00 (0.00%)
At close: Dec 5, 2025
Guinness Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 912,188 |
| Dec 4, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 442,363 |
| Dec 3, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10.00% | 2,833,636 |
| Dec 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 7.78% | 444,528 |
| Dec 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 39,465 |
| Nov 28, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 834,404 |
| Nov 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 42,142 |
| Nov 26, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 66,231 |
| Nov 25, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 187,423 |
| Nov 24, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 33,777 |
| Nov 21, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 71,512 |
| Nov 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 112,764 |
| Nov 19, 2025 | 153.00 | 167.00 | 153.00 | 167.00 | 167.00 | -1.76% | 385,724 |
| Nov 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 46,901 |
| Nov 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 65,590 |
| Nov 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 7,193,596 |
| Nov 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | 7,185,128 |
| Nov 12, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 8,610,531 |
| Nov 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.79% | 8,643,152 |
| Nov 10, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - | 1,153,880 |
| Nov 7, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 3.94% | 9,706,931 |
| Nov 6, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | -3.41% | 9,453,607 |
| Nov 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 22,625 |
| Nov 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 195,232 |
| Nov 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.76% | 7,892,743 |
| Oct 31, 2025 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -0.60% | 7,670,533 |
| Oct 30, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 101,801 |
| Oct 29, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -5.31% | 1,171,904 |
| Oct 28, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 340,445 |
| Oct 27, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 238,392 |
| Oct 24, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 145,990 |
| Oct 23, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 363,095 |
| Oct 22, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 225,722 |
| Oct 21, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 183,422 |
| Oct 20, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 233,734 |
| Oct 17, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 41,915 |
| Oct 16, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 150,439 |
| Oct 15, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 151,424 |
| Oct 14, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 176,621 |
| Oct 13, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 523,415 |
| Oct 10, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 278,989 |
| Oct 9, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 171,661 |
| Oct 8, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 38,723 |
| Oct 7, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 197,257 |
| Oct 6, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 53,632 |
| Oct 3, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 147,325 |
| Oct 2, 2025 | 182.75 | 183.75 | 182.75 | 183.75 | 183.75 | -0.08% | 616,042 |
| Sep 30, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 58,864 |
| Sep 29, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 388,638 |
| Sep 26, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - | 506,817 |