FCMB GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	3.270	3.270	3.270	3.270	3.270	124,161
2022-06-03	3.270	3.270	3.270	3.270	3.270	198,203
2022-06-02	3.500	3.500	3.270	3.270	3.270	5,280,758
2022-06-01	3.500	3.500	3.500	3.500	3.500	3,239,715
2022-05-31	3.500	3.500	3.300	3.500	3.500	19,757,241
2022-05-30	3.500	3.500	3.220	3.500	3.500	5,562,745
2022-05-27	3.500	3.500	3.500	3.500	3.500	74,316
2022-05-26	3.500	3.500	3.390	3.500	3.500	3,325,621
2022-05-25	3.500	3.500	3.500	3.500	3.500	278,400
2022-05-24	3.400	3.500	3.300	3.500	3.500	14,915,378
2022-05-23	3.500	3.500	3.300	3.400	3.400	3,445,282
2022-05-20	3.500	3.500	3.500	3.500	3.500	4,039,662
2022-05-19	3.500	3.500	3.500	3.500	3.500	9,253,950
2022-05-18	3.500	3.500	3.500	3.500	3.500	43,484,514
2022-05-17	3.500	3.500	3.380	3.500	3.500	3,832,656
2022-05-16	3.500	3.500	3.500	3.500	3.500	230,670
2022-05-13	3.500	3.500	3.500	3.500	3.500	218,103
2022-05-12	3.500	3.520	3.500	3.500	3.500	8,423,477
2022-05-11	3.600	3.600	3.500	3.500	3.500	3,537,978
2022-05-10	3.600	3.600	3.600	3.600	3.600	3,182,215
2022-05-09	3.600	3.600	3.600	3.600	3.600	4,564,513
2022-05-06	3.530	3.600	3.530	3.600	3.600	1,281,546
2022-05-05	3.650	3.650	3.500	3.530	3.530	138,519,204
2022-05-04	3.880	3.880	3.650	3.650	3.650	2,318,467
2022-04-29	3.600	3.880	3.600	3.880	3.880	22,093,674
2022-04-28	3.590	3.600	3.500	3.600	3.600	503,983,284
2022-04-27	3.620	3.620	3.400	3.590	3.590	2,743,891
2022-04-26	3.740	3.790	3.620	3.620	3.620	1,709,751
2022-04-25	3.600	3.740	3.510	3.740	3.740	7,279,905
2022-04-22	3.600	3.600	3.590	3.600	3.600	690,311
2022-04-21	3.280	3.600	3.280	3.600	3.600	5,038,012
2022-04-20	3.230	3.290	3.210	3.280	3.280	12,590,101
2022-04-19	3.600	3.600	3.230	3.230	3.230	1,533,381
2022-04-14	3.600	3.600	3.520	3.600	3.600	9,613,226
2022-04-13	3.650	3.650	3.540	3.600	3.600	6,798,463
2022-04-12	3.400	3.650	3.400	3.650	3.650	2,529,555
2022-04-11	3.440	3.440	3.300	3.400	3.400	3,852,135
2022-04-08	3.210	3.440	3.210	3.440	3.440	1,642,864
2022-04-07	3.230	3.490	3.210	3.210	3.210	8,548,106
2022-04-06	3.200	3.500	3.200	3.230	3.230	8,633,439
2022-04-05	3.170	3.240	3.170	3.200	3.200	1,792,585
2022-04-04	3.300	3.300	3.170	3.170	3.170	399,372
2022-04-01	3.400	3.400	3.300	3.300	3.300	574,672
2022-03-31	3.400	3.400	3.260	3.400	3.400	1,284,352
2022-03-30	3.400	3.400	3.400	3.400	3.400	79,395
2022-03-29	3.110	3.400	3.110	3.400	3.400	1,502,541
2022-03-28	3.340	3.340	3.110	3.110	3.110	1,947,226
2022-03-25	3.600	3.600	3.340	3.340	3.340	666,945
2022-03-24	3.350	3.600	3.350	3.600	3.600	881,597
2022-03-23	3.670	3.670	3.350	3.350	3.350	1,320,544
2022-03-22	3.400	3.670	3.400	3.670	3.670	497,181
2022-03-21	3.410	3.410	3.340	3.400	3.400	1,417,990
2022-03-18	3.410	3.410	3.410	3.410	3.410	312,156
2022-03-17	3.450	3.450	3.410	3.410	3.410	250,703
2022-03-16	3.450	3.450	3.450	3.450	3.450	437,160
2022-03-15	3.600	3.600	3.450	3.450	3.450	339,561
2022-03-14	3.500	3.800	3.320	3.600	3.600	1,024,056,551
2022-03-11	3.450	3.750	3.290	3.500	3.500	932,889,307
2022-03-10	3.420	3.450	3.250	3.450	3.450	15,125,490
2022-03-09	3.420	3.420	3.210	3.420	3.420	3,986,414

← NewerPage 19 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.