FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.900	6.950	6.800	6.800	6.800	4,726,213
2023-11-15	6.900	6.900	6.700	6.900	6.900	6,813,243
2023-11-14	6.950	6.950	6.800	6.900	6.900	9,573,276
2023-11-13	7.000	7.000	6.500	6.950	6.950	8,228,867
2023-11-10	6.400	7.000	6.400	7.000	7.000	39,713,788
2023-11-09	6.500	6.500	6.200	6.400	6.400	861,874
2023-11-08	6.500	6.500	6.400	6.500	6.500	7,347,329
2023-11-07	6.250	6.500	6.250	6.500	6.500	1,982,061
2023-11-06	6.300	6.400	6.100	6.250	6.250	12,064,810
2023-11-03	6.200	6.300	6.200	6.300	6.300	3,592,426
2023-11-02	6.300	6.300	6.100	6.200	6.200	42,616,910
2023-11-01	6.150	6.300	6.050	6.300	6.300	7,044,074
2023-10-31	6.200	6.200	6.150	6.150	6.150	3,021,495
2023-10-30	5.900	6.200	5.900	6.200	6.200	1,423,633
2023-10-27	6.000	6.000	5.900	5.900	5.900	866,362
2023-10-26	6.040	6.040	6.000	6.000	6.000	8,631,371
2023-10-25	6.000	6.040	5.980	6.040	6.040	7,663,697
2023-10-24	5.900	6.000	5.870	6.000	6.000	10,292,360
2023-10-23	6.000	6.000	5.900	5.900	5.900	29,054,454
2023-10-20	6.000	6.000	6.000	6.000	6.000	18,031,994
2023-10-19	6.000	6.150	5.990	6.000	6.000	8,324,535
2023-10-18	6.000	6.000	5.980	6.000	6.000	15,239,877
2023-10-17	5.910	6.010	5.910	6.000	6.000	19,645,600
2023-10-16	5.900	5.980	5.900	5.910	5.910	8,769,427
2023-10-13	5.900	5.900	5.900	5.900	5.900	2,402,227
2023-10-12	5.870	6.000	5.870	5.900	5.900	1,620,351
2023-10-11	5.890	5.890	5.870	5.870	5.870	11,263,733
2023-10-10	5.900	5.950	5.890	5.890	5.890	3,982,396
2023-10-09	5.900	6.000	5.880	5.900	5.900	4,617,585
2023-10-06	5.980	5.980	5.900	5.900	5.900	16,858,769
2023-10-05	5.980	6.000	5.980	5.980	5.980	1,653,747
2023-10-04	6.000	6.000	5.950	5.980	5.980	1,632,461
2023-10-03	5.900	6.000	5.900	6.000	6.000	1,473,024
2023-09-29	5.900	5.900	5.900	5.900	5.900	548,220
2023-09-28	5.780	5.950	5.780	5.900	5.900	2,815,973
2023-09-26	5.950	5.950	5.780	5.780	5.780	2,609,219
2023-09-25	6.000	6.000	5.950	5.950	5.950	2,550,231
2023-09-22	6.190	6.190	6.000	6.000	6.000	2,108,658
2023-09-21	6.180	6.200	6.000	6.190	6.190	7,511,546
2023-09-20	6.200	6.200	6.100	6.180	6.180	3,783,761
2023-09-19	6.200	6.200	6.150	6.200	6.200	7,489,992
2023-09-18	6.150	6.200	6.060	6.200	6.200	19,399,748
2023-09-15	6.030	6.150	6.000	6.150	6.150	4,961,643
2023-09-14	6.380	6.390	6.020	6.030	6.030	3,585,610
2023-09-13	5.910	6.500	5.910	6.380	6.380	12,665,862
2023-09-12	6.400	6.400	5.760	5.910	5.910	17,383,570
2023-09-11	6.800	6.800	6.200	6.400	6.400	22,127,230
2023-09-08	6.510	6.800	6.420	6.800	6.800	116,867,793
2023-09-07	6.550	6.550	6.500	6.510	6.510	15,191,587
2023-09-06	6.490	6.550	6.300	6.550	6.550	10,567,023
2023-09-05	6.490	6.500	6.310	6.490	6.490	9,608,850
2023-09-04	6.000	6.600	6.000	6.490	6.490	30,449,634
2023-09-01	5.650	6.050	5.650	6.000	6.000	12,144,648
2023-08-31	5.700	5.930	5.650	5.650	5.650	5,535,971
2023-08-30	5.800	5.850	5.510	5.700	5.700	7,319,661
2023-08-29	5.970	5.970	5.800	5.800	5.800	6,184,870
2023-08-28	5.970	6.000	5.900	5.970	5.970	3,718,096
2023-08-25	5.640	6.050	5.600	5.970	5.970	16,705,391
2023-08-24	5.800	5.800	5.480	5.640	5.640	17,725,396
2023-08-23	5.880	5.880	5.640	5.800	5.800	2,128,267

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.