NIGERIA ENAMELWARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	45.000	45.000	45.000	45.000	45.000	1,711
2025-10-27	45.000	45.000	45.000	45.000	45.000	2,330
2025-10-24	45.000	45.000	45.000	45.000	45.000	716
2025-10-23	45.000	45.000	45.000	45.000	45.000	127,900
2025-10-22	45.000	45.000	45.000	45.000	45.000	2,429
2025-10-21	45.000	45.000	45.000	45.000	45.000	14,108
2025-10-20	42.450	45.000	42.450	45.000	45.000	165,051
2025-10-17	42.450	42.450	42.450	42.450	42.450	2,806
2025-10-16	42.450	42.450	42.450	42.450	42.450	0
2025-10-15	42.450	42.450	42.450	42.450	42.450	18,199
2025-10-14	42.450	42.450	42.450	42.450	42.450	160,705
2025-10-13	42.450	42.450	42.450	42.450	42.450	5,114
2025-10-10	42.450	42.450	42.450	42.450	42.450	46,358
2025-10-09	42.450	42.450	42.450	42.450	42.450	41,927
2025-10-08	42.450	42.450	42.450	42.450	42.450	1,209
2025-10-07	42.450	42.450	42.450	42.450	42.450	44,973
2025-10-06	42.450	42.450	42.450	42.450	42.450	53,107
2025-10-03	38.600	42.450	38.600	42.450	42.450	106,224
2025-10-02	38.600	38.600	38.600	38.600	38.600	4,553
2025-09-30	35.100	38.600	35.100	38.600	38.600	108,748
2025-09-29	35.100	35.100	35.100	35.100	35.100	0
2025-09-26	35.100	35.100	35.100	35.100	35.100	603
2025-09-25	35.100	35.100	35.100	35.100	35.100	3,176
2025-09-24	35.100	35.100	35.100	35.100	35.100	2,482
2025-09-23	35.100	35.100	35.100	35.100	35.100	31,488
2025-09-22	35.100	35.100	35.100	35.100	35.100	0
2025-09-19	35.100	35.100	35.100	35.100	35.100	0
2025-09-18	35.100	35.100	35.100	35.100	35.100	1,452
2025-09-17	35.100	35.100	35.100	35.100	35.100	0
2025-09-16	35.100	35.100	35.100	35.100	35.100	2,380
2025-09-15	35.100	35.100	35.100	35.100	35.100	1,150
2025-09-12	35.100	35.100	35.100	35.100	35.100	0
2025-09-11	35.100	35.100	35.100	35.100	35.100	15,605
2025-09-10	35.100	35.100	35.100	35.100	35.100	1,300
2025-09-09	35.100	35.100	35.100	35.100	35.100	4,603
2025-09-08	39.000	39.000	35.100	35.100	35.100	253,895
2025-09-04	39.000	39.000	39.000	39.000	39.000	462
2025-09-03	39.000	39.000	39.000	39.000	39.000	39,072
2025-09-02	39.000	39.000	39.000	39.000	39.000	2,342
2025-09-01	39.000	39.000	39.000	39.000	39.000	200,413
2025-08-29	39.000	39.000	39.000	39.000	39.000	187
2025-08-28	39.000	39.000	39.000	39.000	39.000	350
2025-08-27	39.000	39.000	39.000	39.000	39.000	1,664
2025-08-26	39.000	39.000	39.000	39.000	39.000	87,914
2025-08-25	39.000	39.000	39.000	39.000	39.000	9,217
2025-08-22	39.000	39.000	39.000	39.000	39.000	12,996
2025-08-21	39.000	39.000	39.000	39.000	39.000	58,020
2025-08-20	35.900	39.000	32.350	39.000	39.000	643,847
2025-08-19	32.650	35.900	29.400	35.900	35.900	489,534
2025-08-18	32.650	32.650	32.650	32.650	32.650	27,833
2025-08-15	32.650	32.650	32.650	32.650	32.650	4,613
2025-08-14	32.650	32.650	32.650	32.650	32.650	1,945
2025-08-13	32.650	32.650	32.650	32.650	32.650	35,468
2025-08-12	32.650	32.650	32.650	32.650	32.650	40,601
2025-08-11	29.700	32.650	29.700	32.650	32.650	168,011
2025-08-08	29.700	29.700	29.700	29.700	29.700	25,413
2025-08-07	29.700	29.700	29.700	29.700	29.700	1,910
2025-08-06	29.700	29.700	29.700	29.700	29.700	97,597
2025-08-05	27.000	29.700	27.000	29.700	29.700	128,664
2025-08-04	27.000	27.000	27.000	27.000	27.000	131,960

← NewerPage 5 of 15 · 852 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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