NIGERIA ENAMELWARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	27.000	27.000	27.000	27.000	27.000	68,769
2025-07-31	27.000	27.000	27.000	27.000	27.000	139,550
2025-07-30	27.000	27.000	27.000	27.000	27.000	14,866
2025-07-29	27.000	27.000	27.000	27.000	27.000	8,593
2025-07-28	27.000	27.000	27.000	27.000	27.000	55,500
2025-07-25	24.550	27.000	24.550	27.000	27.000	110,033
2025-07-24	24.550	24.550	24.550	24.550	24.550	64,114
2025-07-23	22.350	24.550	22.350	24.550	24.550	239,530
2025-07-22	20.350	22.350	20.000	22.350	22.350	883,602
2025-07-21	20.350	20.350	20.350	20.350	20.350	0
2025-07-18	20.350	20.350	20.350	20.350	20.350	1,800
2025-07-17	20.350	20.350	20.350	20.350	20.350	12,094
2025-07-16	20.350	20.350	20.350	20.350	20.350	1,800
2025-07-14	20.350	20.350	20.350	20.350	20.350	27,496
2025-07-11	20.350	20.350	20.350	20.350	20.350	8,554
2025-07-10	20.350	20.350	20.350	20.350	20.350	34,525
2025-07-09	18.500	20.350	18.500	20.350	20.350	163,603
2025-07-08	18.500	18.500	18.500	18.500	18.500	0
2025-07-07	18.500	18.500	18.500	18.500	18.500	0
2025-07-04	18.500	18.500	18.500	18.500	18.500	500
2025-07-03	18.500	18.500	18.500	18.500	18.500	783
2025-07-02	18.500	18.500	18.500	18.500	18.500	0
2025-07-01	18.500	18.500	18.500	18.500	18.500	638
2025-06-30	18.500	18.500	18.500	18.500	18.500	151
2025-06-27	18.500	18.500	18.500	18.500	18.500	0
2025-06-26	18.500	18.500	18.500	18.500	18.500	0
2025-06-25	18.500	18.500	18.500	18.500	18.500	0
2025-06-24	18.500	18.500	18.500	18.500	18.500	100
2025-06-23	18.500	18.500	18.500	18.500	18.500	7,000
2025-06-20	18.500	18.500	18.500	18.500	18.500	14,550
2025-06-19	18.500	18.500	18.500	18.500	18.500	19,310
2025-06-18	18.500	18.500	18.500	18.500	18.500	6,647
2025-06-17	18.500	18.500	18.500	18.500	18.500	483,780
2025-06-16	18.500	18.500	18.500	18.500	18.500	42,175
2025-06-13	20.550	20.550	18.500	18.500	18.500	553,456
2025-06-11	20.550	20.550	20.550	20.550	20.550	1,360
2025-06-10	20.550	20.550	20.550	20.550	20.550	35,328
2025-06-05	20.550	20.550	20.550	20.550	20.550	14,139
2025-06-04	20.550	20.550	20.550	20.550	20.550	23,079
2025-06-03	20.550	20.550	20.550	20.550	20.550	66,780
2025-06-02	20.550	20.550	20.550	20.550	20.550	19,592
2025-05-30	22.800	22.800	20.550	20.550	20.550	145,329
2025-05-29	22.800	22.800	22.800	22.800	22.800	181,403
2025-05-28	25.300	25.300	22.800	22.800	22.800	1,867,413
2025-05-27	25.300	25.300	25.300	25.300	25.300	0
2025-05-26	25.300	25.300	25.300	25.300	25.300	0
2025-05-23	25.300	25.300	25.300	25.300	25.300	10
2025-05-22	25.300	25.300	25.300	25.300	25.300	0
2025-05-21	25.300	25.300	25.300	25.300	25.300	0
2025-05-20	25.300	25.300	25.300	25.300	25.300	0
2025-05-19	25.300	25.300	25.300	25.300	25.300	1
2025-05-16	25.300	25.300	25.300	25.300	25.300	1,642
2025-05-15	25.300	25.300	25.300	25.300	25.300	800
2025-05-14	25.300	25.300	25.300	25.300	25.300	5
2025-05-13	25.300	25.300	25.300	25.300	25.300	0
2025-05-12	25.300	25.300	25.300	25.300	25.300	67
2025-05-09	25.300	25.300	25.300	25.300	25.300	0
2025-05-08	25.300	25.300	25.300	25.300	25.300	115
2025-05-07	25.300	25.300	25.300	25.300	25.300	0
2025-05-06	25.300	25.300	25.300	25.300	25.300	0

← NewerPage 6 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.