CWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.530	1.530	1.530	1.530	1.530	18,880
2023-05-23	1.530	1.530	1.530	1.530	1.530	101,000
2023-05-22	1.540	1.540	1.530	1.530	1.530	173,500
2023-05-19	1.690	1.690	1.530	1.540	1.540	1,037,751
2023-05-18	1.690	1.750	1.690	1.690	1.690	645,199
2023-05-17	1.690	1.690	1.550	1.690	1.690	520,011
2023-05-16	1.870	1.870	1.690	1.690	1.690	2,972,835
2023-05-15	2.070	2.070	1.870	1.870	1.870	3,099,135
2023-05-12	1.910	2.070	1.720	2.070	2.070	5,639,070
2023-05-11	1.740	1.910	1.740	1.910	1.910	325,300
2023-05-10	1.590	1.740	1.590	1.740	1.740	129,500
2023-05-09	1.450	1.590	1.450	1.590	1.590	214,000
2023-05-08	1.320	1.450	1.320	1.450	1.450	487,726
2023-05-05	1.200	1.320	1.200	1.320	1.320	210,178
2023-05-04	1.100	1.200	1.100	1.200	1.200	249,995
2023-05-03	1.040	1.100	1.040	1.100	1.100	273,588
2023-05-02	1.050	1.050	1.040	1.040	1.040	343,206
2023-04-28	0.960	1.050	0.960	1.050	1.050	299,719
2023-04-27	0.880	0.960	0.880	0.960	0.960	100,000
2023-04-26	0.880	0.880	0.880	0.880	0.880	9,000
2023-04-25	0.880	0.880	0.880	0.880	0.880	86,000
2023-04-20	0.880	0.880	0.880	0.880	0.880	0
2023-04-19	0.880	0.880	0.880	0.880	0.880	965,580
2023-04-18	0.920	0.920	0.880	0.880	0.880	1,200
2023-04-17	0.920	0.920	0.920	0.920	0.920	1,515
2023-04-14	0.860	0.920	0.860	0.920	0.920	322,500
2023-04-13	0.860	0.860	0.860	0.860	0.860	207,295
2023-04-12	0.930	0.960	0.860	0.860	0.860	2,003,800
2023-04-11	1.000	1.000	0.900	0.930	0.930	782,963
2023-04-06	1.000	1.000	1.000	1.000	1.000	1,000,500
2023-04-05	0.950	1.000	0.950	1.000	1.000	978,695
2023-04-04	0.920	0.970	0.920	0.950	0.950	1,552,821
2023-04-03	0.870	0.920	0.870	0.920	0.920	2,007,483
2023-03-31	0.960	0.970	0.870	0.870	0.870	2,547,822
2023-03-30	0.960	0.960	0.960	0.960	0.960	1,550
2023-03-29	0.960	0.960	0.960	0.960	0.960	0
2023-03-28	0.960	0.960	0.960	0.960	0.960	206,627
2023-03-27	0.960	0.960	0.960	0.960	0.960	150
2023-03-24	0.960	0.960	0.960	0.960	0.960	1,100
2023-03-23	0.970	0.980	0.960	0.960	0.960	801,812
2023-03-22	0.990	0.990	0.970	0.970	0.970	460,150
2023-03-21	0.990	0.990	0.970	0.990	0.990	1,685,124
2023-03-20	0.990	0.990	0.990	0.990	0.990	2,000
2023-03-17	0.980	0.990	0.980	0.990	0.990	639,700
2023-03-16	0.990	0.990	0.980	0.980	0.980	190,625
2023-03-15	0.990	0.990	0.990	0.990	0.990	509,350
2023-03-14	0.980	0.990	0.890	0.990	0.990	5,038,285
2023-03-13	0.910	0.980	0.910	0.980	0.980	2,900,500
2023-03-10	0.910	0.910	0.910	0.910	0.910	0
2023-03-09	0.910	0.910	0.910	0.910	0.910	17,450
2023-03-08	0.910	0.910	0.910	0.910	0.910	0
2023-03-07	0.910	0.910	0.910	0.910	0.910	39,747
2023-03-06	0.980	0.980	0.910	0.910	0.910	733,100
2023-03-03	0.980	0.980	0.980	0.980	0.980	200
2023-03-02	0.900	0.980	0.900	0.980	0.980	452,000
2023-03-01	0.900	0.900	0.900	0.900	0.900	16,000
2023-02-28	0.990	0.990	0.900	0.900	0.900	2,600,055
2023-02-27	0.970	0.990	0.970	0.990	0.990	1,013,718
2023-02-24	0.890	0.970	0.890	0.970	0.970	631,500
2023-02-23	0.890	0.890	0.890	0.890	0.890	10,200

← NewerPage 15 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.7000 NGN
2025-04-08	0.3900 NGN
2024-04-18	0.1600 NGN
2023-04-18	0.0400 NGN

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