FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	6.020	6.020	5.730	5.880	5.880	2,300,641
2023-08-21	6.000	6.100	6.000	6.020	6.020	1,961,329
2023-08-18	5.900	6.000	5.900	6.000	6.000	8,876,512
2023-08-17	5.880	5.910	5.880	5.900	5.900	11,370,286
2023-08-16	6.050	6.050	5.710	5.880	5.880	11,087,298
2023-08-15	6.090	6.090	6.050	6.050	6.050	2,998,901
2023-08-14	6.150	6.150	6.080	6.090	6.090	3,630,460
2023-08-11	6.110	6.190	6.090	6.150	6.150	7,167,793
2023-08-10	6.180	6.270	6.080	6.110	6.110	4,398,717
2023-08-09	6.180	6.290	6.080	6.180	6.180	6,041,919
2023-08-08	6.150	6.480	6.150	6.180	6.180	18,125,614
2023-08-07	6.070	6.440	6.050	6.150	6.150	28,249,477
2023-08-04	6.490	6.490	6.070	6.070	6.070	26,787,328
2023-08-03	6.340	6.680	6.160	6.490	6.490	33,332,507
2023-08-02	6.070	6.340	6.070	6.340	6.340	15,222,809
2023-08-01	6.550	6.550	6.070	6.070	6.070	28,556,260
2023-07-31	6.320	6.930	6.320	6.550	6.550	49,363,928
2023-07-28	6.750	6.750	6.310	6.320	6.320	8,729,887
2023-07-27	6.820	6.820	6.700	6.750	6.750	34,989,993
2023-07-26	6.800	6.890	6.800	6.820	6.820	18,561,729
2023-07-25	6.800	6.800	6.800	6.800	6.800	30,259,215
2023-07-24	6.800	6.800	6.800	6.800	6.800	45,744,042
2023-07-21	6.190	6.800	6.190	6.800	6.800	55,615,030
2023-07-20	6.200	6.200	6.080	6.190	6.190	18,032,304
2023-07-19	6.200	6.200	6.000	6.200	6.200	36,622,430
2023-07-18	6.000	6.450	6.000	6.200	6.200	153,879,144
2023-07-17	5.500	6.010	5.500	6.000	6.000	40,666,676
2023-07-14	6.000	6.000	5.400	5.500	5.500	8,598,197
2023-07-13	6.600	6.600	5.980	6.000	6.000	67,892,079
2023-07-12	7.000	7.050	6.300	6.600	6.600	86,473,196
2023-07-11	7.000	7.700	6.980	7.000	7.000	78,678,660
2023-07-10	6.650	7.310	6.650	7.000	7.000	96,950,598
2023-07-07	6.050	6.650	6.050	6.650	6.650	111,370,713
2023-07-06	5.650	6.050	5.410	6.050	6.050	126,766,451
2023-07-05	5.630	5.650	5.530	5.650	5.650	85,031,017
2023-07-04	5.400	5.630	5.350	5.630	5.630	180,750,863
2023-07-03	5.100	5.610	5.100	5.400	5.400	173,808,002
2023-06-30	5.340	5.390	5.100	5.100	5.100	97,169,233
2023-06-27	5.020	5.350	5.020	5.340	5.340	21,790,419
2023-06-26	5.000	5.090	5.000	5.020	5.020	5,197,545
2023-06-23	5.000	5.020	5.000	5.000	5.000	8,904,327
2023-06-22	5.000	5.010	5.000	5.000	5.000	17,450,943
2023-06-21	5.100	5.200	5.000	5.000	5.000	15,545,831
2023-06-20	5.000	5.200	4.900	5.100	5.100	8,778,247
2023-06-19	5.000	5.190	4.920	5.000	5.000	11,970,795
2023-06-16	5.000	5.000	4.890	5.000	5.000	2,983,959
2023-06-15	5.400	5.890	5.000	5.000	5.000	28,809,255
2023-06-14	5.000	5.500	5.000	5.400	5.400	41,746,199
2023-06-13	4.590	5.040	4.520	5.000	5.000	42,169,926
2023-06-09	4.500	4.600	4.500	4.590	4.590	204,812,267
2023-06-08	4.600	4.600	4.490	4.500	4.500	4,478,084
2023-06-07	4.400	4.600	4.400	4.600	4.600	1,861,688
2023-06-06	4.550	4.550	4.400	4.400	4.400	1,435,892
2023-06-05	4.600	4.600	4.600	4.600	4.600	1,644,682
2023-06-02	4.500	4.600	4.500	4.600	4.600	2,469,363
2023-06-01	4.600	4.600	4.300	4.500	4.500	2,878,746
2023-05-31	4.620	4.800	4.270	4.600	4.600	16,686,884
2023-05-30	4.200	4.620	4.200	4.620	4.620	16,060,613
2023-05-26	4.200	4.250	4.150	4.200	4.200	3,490,105
2023-05-25	4.200	4.200	4.160	4.200	4.200	2,444,314

← NewerPage 14 of 21 · 1,236 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.