CWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.890	0.890	0.890	0.890	0.890	0
2023-02-21	0.890	0.890	0.890	0.890	0.890	758,187
2023-02-20	0.810	0.890	0.810	0.890	0.890	985,913
2023-02-17	0.810	0.810	0.810	0.810	0.810	15,500
2023-02-16	0.890	0.890	0.810	0.810	0.810	117,300
2023-02-15	0.890	0.890	0.890	0.890	0.890	10,600
2023-02-14	0.890	0.890	0.890	0.890	0.890	6,000,500
2023-02-13	0.980	0.980	0.890	0.890	0.890	445,297
2023-02-10	0.980	0.980	0.980	0.980	0.980	3,202
2023-02-09	0.980	0.980	0.980	0.980	0.980	0
2023-02-08	0.980	0.980	0.980	0.980	0.980	700
2023-02-07	0.980	0.980	0.980	0.980	0.980	3,100
2023-02-06	0.980	0.980	0.980	0.980	0.980	321,600
2023-02-03	0.900	0.980	0.900	0.980	0.980	112,000
2023-02-02	0.900	0.900	0.900	0.900	0.900	1,000
2023-02-01	0.970	0.970	0.900	0.900	0.900	500,000
2023-01-31	0.890	0.970	0.890	0.970	0.970	177,574
2023-01-30	0.900	0.900	0.810	0.890	0.890	1,028,742
2023-01-27	0.900	0.900	0.900	0.900	0.900	2,968,295
2023-01-26	0.900	0.900	0.900	0.900	0.900	246,000
2023-01-25	0.940	0.940	0.900	0.900	0.900	202,786
2023-01-24	0.940	0.940	0.940	0.940	0.940	3,500
2023-01-23	1.040	1.040	0.940	0.940	0.940	1,001,005
2023-01-20	1.040	1.040	1.040	1.040	1.040	218
2023-01-19	0.950	1.040	0.950	1.040	1.040	109,000
2023-01-18	0.950	0.950	0.950	0.950	0.950	0
2023-01-17	0.950	0.950	0.950	0.950	0.950	11,000
2023-01-16	0.950	0.950	0.950	0.950	0.950	51,260
2023-01-13	1.050	1.050	0.950	0.950	0.950	681,500
2023-01-12	1.050	1.050	1.050	1.050	1.050	0
2023-01-11	1.010	1.050	1.010	1.050	1.050	585,877
2023-01-10	1.020	1.050	1.010	1.010	1.010	801,527
2023-01-09	1.010	1.110	1.010	1.020	1.020	856,888
2023-01-06	1.010	1.010	1.010	1.010	1.010	10,075
2023-01-05	0.920	1.010	0.920	1.010	1.010	518,432
2023-01-04	0.920	0.920	0.920	0.920	0.920	148,600
2023-01-03	1.010	1.110	0.920	0.920	0.920	388,557
2022-12-30	0.920	1.010	0.920	1.010	1.010	715,884
2022-12-29	0.840	0.920	0.840	0.920	0.920	1,097,116
2022-12-28	0.770	0.840	0.770	0.840	0.840	2,287,000
2022-12-23	0.770	0.770	0.770	0.770	0.770	7,000
2022-12-22	0.770	0.770	0.770	0.770	0.770	64
2022-12-21	0.770	0.770	0.770	0.770	0.770	25,850
2022-12-20	0.770	0.770	0.770	0.770	0.770	30,000
2022-12-19	0.770	0.770	0.770	0.770	0.770	0
2022-12-16	0.770	0.770	0.770	0.770	0.770	80,000
2022-12-15	0.770	0.770	0.770	0.770	0.770	74,662
2022-12-14	0.790	0.790	0.770	0.770	0.770	689,500
2022-12-13	0.790	0.790	0.790	0.790	0.790	0
2022-12-12	0.790	0.790	0.790	0.790	0.790	0
2022-12-09	0.790	0.790	0.790	0.790	0.790	0
2022-12-08	0.790	0.790	0.790	0.790	0.790	10,500
2022-12-07	0.790	0.790	0.790	0.790	0.790	50
2022-12-06	0.800	0.880	0.790	0.790	0.790	3,607,300
2022-12-05	0.800	0.800	0.800	0.800	0.800	8,370
2022-12-02	0.800	0.800	0.800	0.800	0.800	150
2022-12-01	0.800	0.800	0.800	0.800	0.800	0
2022-11-30	0.800	0.800	0.800	0.800	0.800	15,005
2022-11-29	0.800	0.800	0.800	0.800	0.800	10,000
2022-11-28	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 16 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.