Register to chat with like-minded investors on our interactive forums.
N100 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 12.62 | -0.03 | -0.24% | 12.63 | 12.63 | 12.60 | 22,417 |
| Jun 06 2024 | 12.65 | 0.27 | 2.18% | 12.62 | 12.65 | 12.59 | 11,637 |
| Jun 05 2024 | 12.38 | 0.10 | 0.81% | 12.62 | 12.62 | 12.38 | 5,576 |
| Jun 04 2024 | 12.28 | -0.04 | -0.32% | 12.50 | 12.62 | 12.26 | 11,527 |
| Jun 03 2024 | 12.32 | 0.05 | 0.41% | 12.42 | 12.42 | 12.27 | 6,129 |
| May 31 2024 | 12.27 | -0.17 | -1.37% | 12.58 | 12.58 | 12.24 | 31,461 |
| May 30 2024 | 12.44 | -0.01 | -0.08% | 12.70 | 12.70 | 12.41 | 21,901 |
| May 29 2024 | 12.45 | 0.03 | 0.24% | 12.62 | 12.62 | 12.45 | 23,394 |
| May 28 2024 | 12.42 | -0.01 | -0.08% | 12.52 | 12.52 | 12.41 | 13,644 |
| May 27 2024 | 12.43 | 0.03 | 0.24% | 12.50 | 12.50 | 12.42 | 20,106 |
| May 24 2024 | 12.40 | -0.09 | -0.72% | 12.50 | 12.51 | 12.38 | 11,713 |
| May 23 2024 | 12.49 | 0.18 | 1.46% | 12.43 | 12.50 | 12.42 | 8,711 |
| May 22 2024 | 12.31 | 0.04 | 0.33% | 12.93 | 12.93 | 12.29 | 8,175 |
| May 21 2024 | 12.27 | 0.13 | 1.07% | 12.25 | 12.28 | 12.25 | 4,600 |
| May 20 2024 | 12.14 | -0.05 | -0.41% | 12.31 | 12.31 | 12.125 | 3,253 |
| May 17 2024 | 12.19 | -0.02 | -0.16% | 12.16 | 12.20 | 12.15 | 16,286 |
| May 16 2024 | 12.21 | 0.13 | 1.08% | 12.18 | 12.21 | 12.15 | 31,053 |
| May 15 2024 | 12.08 | 0.02 | 0.17% | 12.10 | 12.12 | 12.06 | 4,773 |
| May 14 2024 | 12.06 | -0.01 | -0.08% | 12.05 | 12.07 | 12.05 | 4,985 |
| May 13 2024 | 12.07 | 0.06 | 0.50% | 12.04 | 12.07 | 12.03 | 3,246 |
| May 10 2024 | 12.01 | 0.01 | 0.08% | 11.99 | 12.01 | 11.98 | 7,720 |
| May 09 2024 | 12.00 | -0.03 | -0.25% | 12.02 | 12.03 | 11.99 | 8,325 |
| May 08 2024 | 12.03 | 0.06 | 0.50% | 12.02 | 12.06 | 12.02 | 6,509 |
| May 07 2024 | 11.97 | 0.13 | 1.10% | 11.94 | 11.99 | 11.925 | 8,269 |
| May 06 2024 | 11.84 | 0.10 | 0.85% | 11.91 | 11.91 | 11.83 | 6,973 |
| May 03 2024 | 11.74 | 0.08 | 0.69% | 11.75 | 11.76 | 11.74 | 8,750 |
| May 02 2024 | 11.66 | -0.05 | -0.43% | 11.70 | 11.90 | 11.65 | 9,857 |
| May 01 2024 | 11.71 | -0.18 | -1.51% | 11.91 | 11.91 | 11.71 | 5,188 |
| Apr 30 2024 | 11.89 | 0.06 | 0.51% | 11.84 | 11.89 | 11.83 | 6,962 |
| Apr 29 2024 | 11.83 | 0.02 | 0.17% | 11.94 | 11.94 | 11.80 | 23,781 |
| Apr 26 2024 | 11.81 | 0.02 | 0.17% | 11.85 | 11.92 | 11.81 | 6,464 |
| Apr 24 2024 | 11.79 | 0.18 | 1.55% | 11.82 | 11.82 | 11.76 | 13,071 |
| Apr 23 2024 | 11.61 | 0.02 | 0.17% | 11.62 | 11.62 | 11.58 | 35,533 |
| Apr 22 2024 | 11.59 | -0.18 | -1.53% | 11.77 | 11.85 | 11.54 | 9,189 |
| Apr 19 2024 | 11.77 | -0.16 | -1.34% | 11.90 | 11.90 | 11.70 | 25,520 |
| Apr 18 2024 | 11.93 | -0.15 | -1.24% | 12.10 | 12.10 | 11.89 | 18,489 |
| Apr 17 2024 | 12.08 | 0.02 | 0.17% | 12.10 | 12.21 | 12.08 | 13,376 |
| Apr 16 2024 | 12.06 | -0.13 | -1.07% | 12.50 | 12.50 | 12.03 | 23,803 |
| Apr 15 2024 | 12.19 | -0.06 | -0.49% | 12.20 | 12.30 | 12.18 | 19,668 |
| Apr 12 2024 | 12.25 | 0.19 | 1.58% | 12.13 | 12.27 | 12.13 | 9,054 |
| Apr 11 2024 | 12.06 | 0.09 | 0.75% | 12.05 | 12.17 | 12.04 | 8,734 |
| Apr 10 2024 | 11.97 | 0.01 | 0.08% | 11.96 | 11.98 | 11.96 | 6,151 |
| Apr 09 2024 | 11.96 | 0.08 | 0.67% | 12.05 | 12.05 | 11.94 | 34,293 |
| Apr 08 2024 | 11.88 | 0.00 | 0.00% | 11.88 | 11.88 | 11.88 | 0 |
| Apr 05 2024 | 11.88 | -0.21 | -1.74% | 11.94 | 11.94 | 11.82 | 18,522 |
| Apr 04 2024 | 12.09 | -0.02 | -0.17% | 12.15 | 12.15 | 12.08 | 10,710 |
| Apr 03 2024 | 12.11 | -0.16 | -1.30% | 12.23 | 12.23 | 12.10 | 9,533 |
| Apr 02 2024 | 12.27 | 0.07 | 0.57% | 12.20 | 12.45 | 12.20 | 16,784 |
| Mar 28 2024 | 12.20 | -0.10 | -0.81% | 12.30 | 12.30 | 12.18 | 47,804 |
| Mar 27 2024 | 12.30 | 0.08 | 0.65% | 12.28 | 12.30 | 12.19 | 5,378 |
| Mar 26 2024 | 12.22 | -0.05 | -0.41% | 12.30 | 12.30 | 12.20 | 6,813 |
| Mar 25 2024 | 12.27 | 0.04 | 0.33% | 12.26 | 12.36 | 12.23 | 6,555 |
| Mar 22 2024 | 12.23 | 0.14 | 1.16% | 12.15 | 12.23 | 12.15 | 9,934 |
| Mar 21 2024 | 12.09 | 0.07 | 0.58% | 12.14 | 12.14 | 12.06 | 10,644 |
| Mar 20 2024 | 12.02 | 0.05 | 0.42% | 12.01 | 12.04 | 12.00 | 20,084 |
| Mar 19 2024 | 11.97 | 0.11 | 0.93% | 12.00 | 12.00 | 11.92 | 6,233 |
| Mar 18 2024 | 11.86 | -0.07 | -0.59% | 11.94 | 11.94 | 11.84 | 3,536 |
| Mar 15 2024 | 11.93 | 0.01 | 0.08% | 11.93 | 11.95 | 11.91 | 7,846 |
| Mar 14 2024 | 11.92 | -0.03 | -0.25% | 11.96 | 11.96 | 11.88 | 4,612 |
| Mar 13 2024 | 11.95 | 0.11 | 0.93% | 11.99 | 11.99 | 11.95 | 9,934 |
| Mar 12 2024 | 11.84 | 0.05 | 0.42% | 11.80 | 11.84 | 11.80 | 7,879 |
| Mar 11 2024 | 11.79 | -0.18 | -1.50% | 11.86 | 11.86 | 11.78 | 23,017 |
