CWG PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.100	1.100	1.100	1.100	1.100	3,000
2022-03-07	1.100	1.100	1.100	1.100	1.100	2,500
2022-03-04	1.100	1.100	1.100	1.100	1.100	0
2022-03-03	1.100	1.100	1.100	1.100	1.100	60,000
2022-03-02	1.100	1.100	1.100	1.100	1.100	50,250
2022-03-01	1.100	1.100	1.100	1.100	1.100	20,100
2022-02-28	1.100	1.100	1.100	1.100	1.100	450
2022-02-25	1.100	1.100	1.100	1.100	1.100	99,000
2022-02-24	1.090	1.100	1.080	1.100	1.100	534,000
2022-02-23	1.090	1.090	1.090	1.090	1.090	5,000
2022-02-22	1.110	1.110	1.000	1.090	1.090	315,500
2022-02-21	1.110	1.110	1.110	1.110	1.110	2,688,100
2022-02-18	1.110	1.110	1.110	1.110	1.110	1,542
2022-02-17	1.230	1.230	1.110	1.110	1.110	205,000
2022-02-16	1.230	1.230	1.230	1.230	1.230	0
2022-02-15	1.230	1.230	1.230	1.230	1.230	9,339
2022-02-14	1.230	1.230	1.230	1.230	1.230	0
2022-02-11	1.230	1.230	1.230	1.230	1.230	0
2022-02-10	1.230	1.230	1.230	1.230	1.230	0
2022-02-09	1.230	1.230	1.230	1.230	1.230	0
2022-02-08	1.230	1.230	1.230	1.230	1.230	416
2022-02-07	1.230	1.230	1.230	1.230	1.230	10,000
2022-02-04	1.230	1.230	1.230	1.230	1.230	0
2022-02-03	1.230	1.230	1.230	1.230	1.230	18,130
2022-02-02	1.230	1.230	1.230	1.230	1.230	0
2022-02-01	1.230	1.230	1.230	1.230	1.230	0
2022-01-31	1.230	1.230	1.230	1.230	1.230	0
2022-01-28	1.230	1.230	1.230	1.230	1.230	1,655
2022-01-27	1.230	1.230	1.230	1.230	1.230	0
2022-01-26	1.230	1.230	1.230	1.230	1.230	16,000
2022-01-25	1.230	1.230	1.230	1.230	1.230	20,000
2022-01-24	1.230	1.230	1.230	1.230	1.230	0
2022-01-21	1.230	1.230	1.230	1.230	1.230	0
2022-01-20	1.230	1.230	1.230	1.230	1.230	0
2022-01-19	1.230	1.230	1.230	1.230	1.230	0
2022-01-18	1.230	1.230	1.230	1.230	1.230	0
2022-01-17	1.230	1.230	1.230	1.230	1.230	0
2022-01-14	1.230	1.230	1.230	1.230	1.230	300,801
2022-01-13	1.230	1.230	1.230	1.230	1.230	2,100
2022-01-12	1.230	1.230	1.230	1.230	1.230	81
2022-01-11	1.230	1.230	1.230	1.230	1.230	2,886
2022-01-10	1.230	1.230	1.230	1.230	1.230	350,400
2022-01-07	1.120	1.230	1.120	1.230	1.230	110,500
2022-01-06	1.120	1.120	1.120	1.120	1.120	500
2022-01-05	1.120	1.120	1.120	1.120	1.120	180
2022-01-04	1.120	1.120	1.120	1.120	1.120	100
2021-12-31	1.120	1.120	1.120	1.120	1.120	71,500
2021-12-30	1.120	1.120	1.120	1.120	1.120	0
2021-12-29	1.120	1.120	1.120	1.120	1.120	30,000
2021-12-24	1.120	1.120	1.120	1.120	1.120	0
2021-12-23	1.120	1.120	1.120	1.120	1.120	4,400
2021-12-22	1.120	1.120	1.120	1.120	1.120	31,575
2021-12-21	1.120	1.120	1.120	1.120	1.120	28,425
2021-12-20	1.080	1.120	1.080	1.120	1.120	110,026
2021-12-17	1.020	1.080	1.020	1.080	1.080	150,000
2021-12-16	1.020	1.020	1.020	1.020	1.020	0
2021-12-15	1.020	1.020	1.020	1.020	1.020	27,667
2021-12-14	1.020	1.020	1.020	1.020	1.020	0
2021-12-13	1.020	1.020	1.020	1.020	1.020	26,000
2021-12-10	1.020	1.020	1.020	1.020	1.020	0

← NewerPage 20 of 21 · 1,240 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.