CAP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	19.300	19.300	19.300	19.300	19.300	21,554
2021-12-08	19.300	19.300	19.300	19.300	19.300	5,986
2021-12-07	19.300	19.300	19.300	19.300	19.300	9,020
2021-12-06	19.300	19.300	19.300	19.300	19.300	510
2021-12-03	19.300	19.300	19.300	19.300	19.300	732,382
2021-12-02	19.300	19.300	19.300	19.300	19.300	42,494
2021-12-01	19.300	19.300	19.300	19.300	19.300	30,500
2021-11-30	19.300	19.300	19.300	19.300	19.300	15,390
2021-11-29	19.300	19.300	19.300	19.300	19.300	22,743
2021-11-26	19.500	19.500	19.300	19.300	19.300	354,861
2021-11-25	19.500	19.500	19.500	19.500	19.500	50,000
2021-11-24	19.500	19.500	19.500	19.500	19.500	137,729
2021-11-23	19.500	19.500	19.500	19.500	19.500	167,267
2021-11-22	19.500	19.500	19.500	19.500	19.500	32,188
2021-11-19	19.500	19.500	19.500	19.500	19.500	1,422
2021-11-18	19.500	19.500	19.500	19.500	19.500	11,831
2021-11-17	19.500	19.500	19.500	19.500	19.500	92,600
2021-11-16	19.500	19.500	19.500	19.500	19.500	46,941
2021-11-15	19.500	19.500	19.500	19.500	19.500	12,093
2021-11-12	19.500	19.500	19.500	19.500	19.500	32,305
2021-11-11	19.500	19.500	19.500	19.500	19.500	1,500
2021-11-10	19.500	19.500	19.500	19.500	19.500	17,408
2021-11-09	19.500	19.500	19.500	19.500	19.500	181,406
2021-11-08	19.500	19.500	19.500	19.500	19.500	392,766
2021-11-05	19.500	19.500	19.500	19.500	19.500	15,471
2021-11-04	19.500	19.500	19.500	19.500	19.500	112,301
2021-11-03	19.500	19.500	19.500	19.500	19.500	169,195
2021-11-02	19.500	19.500	19.500	19.500	19.500	102,501
2021-11-01	19.500	19.500	19.500	19.500	19.500	1,453,495
2021-10-29	19.500	19.500	19.500	19.500	19.500	113,703
2021-10-28	19.500	19.500	19.500	19.500	19.500	233,443
2021-10-27	19.500	19.500	19.500	19.500	19.500	323,759
2021-10-26	19.600	19.600	19.500	19.500	19.500	233,890
2021-10-25	19.600	19.600	19.600	19.600	19.600	187,794
2021-10-22	19.600	19.600	19.600	19.600	19.600	358,183
2021-10-21	19.600	19.600	19.600	19.600	19.600	32,866
2021-10-20	19.600	19.600	19.600	19.600	19.600	55,307

← NewerPage 21 of 21 · 1,237 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	4.0000 NGN
2025-04-22	2.4000 NGN
2024-06-03	1.5500 NGN
2023-06-02	1.5500 NGN
2022-06-02	1.2500 NGN
2021-06-03	2.1000 NGN
2019-05-27	2.9000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.