FCMB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.650 | 7.650 | 7.400 | 7.650 | 7.650 | 2,457,473 |
| 2024-08-09 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 2,690,884 |
| 2024-08-08 | 7.650 | 7.650 | 7.300 | 7.650 | 7.650 | 5,913,579 |
| 2024-08-07 | 7.700 | 7.700 | 7.450 | 7.650 | 7.650 | 4,091,507 |
| 2024-08-06 | 7.950 | 7.950 | 7.550 | 7.700 | 7.700 | 5,544,581 |
| 2024-08-05 | 7.800 | 7.950 | 7.550 | 7.950 | 7.950 | 7,185,773 |
| 2024-08-02 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 3,574,452 |
| 2024-08-01 | 7.850 | 7.850 | 7.400 | 7.800 | 7.800 | 2,839,780 |
| 2024-07-31 | 7.850 | 7.850 | 7.700 | 7.850 | 7.850 | 3,078,826 |
| 2024-07-30 | 7.900 | 7.900 | 7.550 | 7.850 | 7.850 | 15,707,349 |
| 2024-07-29 | 7.900 | 7.900 | 7.550 | 7.900 | 7.900 | 5,815,987 |
| 2024-07-26 | 7.300 | 7.900 | 7.300 | 7.900 | 7.900 | 495,623,426 |
| 2024-07-25 | 8.000 | 8.000 | 7.300 | 7.300 | 7.300 | 16,421,141 |
| 2024-07-24 | 7.600 | 8.000 | 7.500 | 8.000 | 8.000 | 133,915,423 |
| 2024-07-23 | 7.700 | 7.700 | 7.500 | 7.600 | 7.600 | 7,690,137 |
| 2024-07-22 | 7.950 | 7.950 | 7.550 | 7.700 | 7.700 | 14,731,723 |
| 2024-07-19 | 7.700 | 8.000 | 7.500 | 7.950 | 7.950 | 114,120,903 |
| 2024-07-18 | 7.700 | 7.700 | 7.450 | 7.700 | 7.700 | 31,602,552 |
| 2024-07-17 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 33,884,106 |
| 2024-07-16 | 7.700 | 7.750 | 7.450 | 7.700 | 7.700 | 14,426,620 |
| 2024-07-15 | 7.550 | 7.700 | 7.450 | 7.700 | 7.700 | 26,735,968 |
| 2024-07-12 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 2,636,085 |
| 2024-07-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,461,067 |
| 2024-07-10 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 2,195,109 |
| 2024-07-09 | 7.600 | 7.700 | 7.500 | 7.650 | 7.650 | 12,484,492 |
| 2024-07-08 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 4,846,262 |
| 2024-07-05 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 2,708,436 |
| 2024-07-04 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 5,957,053 |
| 2024-07-03 | 7.550 | 7.700 | 7.500 | 7.500 | 7.500 | 2,678,160 |
| 2024-07-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,260,372 |
| 2024-07-01 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 3,165,909 |
| 2024-06-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 757,032 |
| 2024-06-27 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,464,702 |
| 2024-06-26 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 1,831,504 |
| 2024-06-25 | 7.700 | 7.750 | 7.450 | 7.750 | 7.750 | 1,507,282 |
| 2024-06-24 | 7.850 | 7.850 | 7.500 | 7.700 | 7.700 | 2,328,682 |
| 2024-06-21 | 7.800 | 7.850 | 7.650 | 7.850 | 7.850 | 2,734,105 |
| 2024-06-20 | 7.600 | 8.200 | 7.600 | 7.800 | 7.800 | 5,496,737 |
| 2024-06-19 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 323,509 |
| 2024-06-14 | 7.900 | 7.900 | 7.500 | 7.750 | 7.750 | 1,582,289 |
| 2024-06-13 | 7.850 | 7.900 | 7.500 | 7.900 | 7.900 | 9,622,478 |
| 2024-06-11 | 7.850 | 7.850 | 7.600 | 7.850 | 7.850 | 11,040,200 |
| 2024-06-10 | 7.900 | 7.900 | 7.400 | 7.850 | 7.850 | 7,140,455 |
| 2024-06-07 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 858,493 |
| 2024-06-06 | 7.900 | 8.000 | 7.550 | 7.900 | 7.900 | 7,911,135 |
| 2024-06-05 | 8.000 | 8.000 | 7.500 | 7.900 | 7.900 | 2,237,808 |
| 2024-06-04 | 8.000 | 8.000 | 7.400 | 8.000 | 8.000 | 15,215,464 |
| 2024-06-03 | 8.000 | 8.000 | 7.400 | 8.000 | 8.000 | 5,141,055 |
| 2024-05-31 | 7.950 | 8.000 | 7.500 | 8.000 | 8.000 | 13,491,199 |
| 2024-05-30 | 7.400 | 7.950 | 7.050 | 7.950 | 7.950 | 20,885,651 |
| 2024-05-29 | 6.750 | 7.400 | 6.750 | 7.400 | 7.400 | 18,656,892 |
| 2024-05-28 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 3,480,757 |
| 2024-05-27 | 6.800 | 6.850 | 6.700 | 6.750 | 6.750 | 2,433,940 |
| 2024-05-24 | 6.900 | 6.900 | 6.250 | 6.800 | 6.800 | 9,494,175 |
| 2024-05-23 | 6.800 | 6.900 | 6.150 | 6.900 | 6.900 | 12,334,270 |
| 2024-05-22 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 703,053 |
| 2024-05-21 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 551,018 |
| 2024-05-20 | 7.000 | 7.000 | 6.650 | 7.000 | 7.000 | 1,331,304 |
| 2024-05-17 | 6.650 | 7.000 | 6.550 | 7.000 | 7.000 | 3,182,641 |
| 2024-05-16 | 7.250 | 7.250 | 6.600 | 6.650 | 6.650 | 1,815,381 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3500 NGN |
| 2025-04-17 | 0.5500 NGN |
| 2024-05-14 | 0.5000 NGN |
| 2023-04-14 | 0.2500 NGN |
| 2022-04-19 | 0.2000 NGN |
| 2021-04-09 | 0.1500 NGN |
| 2020-04-15 | 0.1400 NGN |
| 2019-04-12 | 0.1400 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.