FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	4.350	4.400	4.300	4.300	4.300	1,086,941
2023-02-22	4.300	4.350	4.300	4.350	4.350	1,100,752
2023-02-21	4.280	4.300	4.280	4.300	4.300	2,602,428
2023-02-20	4.280	4.280	4.280	4.280	4.280	207,007
2023-02-17	4.450	4.450	4.280	4.280	4.280	700,698
2023-02-16	4.450	4.450	4.450	4.450	4.450	200,433
2023-02-15	4.600	4.600	4.450	4.450	4.450	2,186,224
2023-02-14	4.700	4.700	4.600	4.600	4.600	1,153,377
2023-02-13	4.600	4.700	4.600	4.700	4.700	2,055,217
2023-02-10	4.600	4.600	4.450	4.600	4.600	3,706,490
2023-02-09	4.600	4.600	4.600	4.600	4.600	519,126
2023-02-08	4.600	4.610	4.600	4.600	4.600	2,700,384
2023-02-07	4.990	4.990	4.570	4.600	4.600	27,983,308
2023-02-06	4.900	5.000	4.900	4.990	4.990	4,809,360
2023-02-03	4.700	5.000	4.700	4.900	4.900	9,871,646
2023-02-02	4.400	4.700	4.400	4.700	4.700	2,797,823
2023-02-01	4.160	4.400	4.160	4.400	4.400	1,433,209
2023-01-31	4.100	4.350	4.100	4.160	4.160	3,364,432
2023-01-30	4.150	4.200	4.100	4.100	4.100	1,973,796
2023-01-27	4.120	4.150	4.120	4.150	4.150	1,099,989
2023-01-26	4.020	4.120	4.020	4.120	4.120	1,084,625
2023-01-25	4.020	4.020	4.020	4.020	4.020	311,057
2023-01-24	4.000	4.020	4.000	4.020	4.020	567,274
2023-01-23	4.010	4.010	3.910	4.000	4.000	1,721,977
2023-01-20	4.050	4.050	4.000	4.010	4.010	843,144
2023-01-19	4.060	4.060	4.050	4.050	4.050	922,235
2023-01-18	4.020	4.060	4.020	4.060	4.060	1,311,870
2023-01-17	4.070	4.070	3.920	4.020	4.020	1,704,568
2023-01-16	3.950	4.110	3.950	4.070	4.070	2,675,553
2023-01-13	3.800	3.950	3.800	3.950	3.950	3,154,535
2023-01-12	3.750	3.800	3.750	3.800	3.800	1,169,983
2023-01-11	3.710	3.770	3.710	3.750	3.750	1,839,522
2023-01-10	3.700	3.730	3.700	3.710	3.710	4,583,867
2023-01-09	3.700	3.700	3.700	3.700	3.700	420,805
2023-01-06	3.860	3.860	3.690	3.700	3.700	2,975,719
2023-01-05	3.860	3.900	3.860	3.860	3.860	2,082,554
2023-01-04	3.510	3.860	3.510	3.860	3.860	1,183,395
2023-01-03	3.850	3.850	3.510	3.510	3.510	1,939,997
2022-12-30	3.540	3.850	3.410	3.850	3.850	5,607,419
2022-12-29	3.520	3.550	3.500	3.540	3.540	2,671,738
2022-12-28	3.500	3.550	3.500	3.520	3.520	2,543,096
2022-12-23	3.430	3.530	3.430	3.500	3.500	5,580,186
2022-12-22	3.410	3.550	3.410	3.430	3.430	1,776,908
2022-12-21	3.400	3.430	3.400	3.410	3.410	2,776,541
2022-12-20	3.400	3.400	3.400	3.400	3.400	1,625,606
2022-12-19	3.400	3.500	3.400	3.400	3.400	951,916
2022-12-16	3.500	3.500	3.400	3.400	3.400	904,731
2022-12-15	3.500	3.500	3.500	3.500	3.500	63,361
2022-12-14	3.500	3.500	3.500	3.500	3.500	361,309
2022-12-13	3.500	3.500	3.500	3.500	3.500	2,721,605
2022-12-12	3.470	3.550	3.470	3.500	3.500	8,597,159
2022-12-09	3.470	3.470	3.470	3.470	3.470	1,786,693
2022-12-08	3.400	3.470	3.400	3.470	3.470	4,890,665
2022-12-07	3.250	3.400	3.250	3.400	3.400	1,671,016
2022-12-06	3.250	3.250	3.250	3.250	3.250	1,580,322
2022-12-05	3.300	3.300	3.250	3.250	3.250	1,024,819
2022-12-02	3.210	3.300	3.210	3.300	3.300	13,367,300
2022-12-01	3.350	3.500	3.210	3.210	3.210	49,801,524
2022-11-30	3.350	3.420	3.300	3.350	3.350	4,132,602
2022-11-29	3.250	3.350	3.250	3.350	3.350	3,415,348

← NewerPage 16 of 21 · 1,240 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.