FCMB GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 9.050 | 9.750 | 9.050 | 9.750 | 9.750 | 4,399,288 |
| 2024-11-05 | 9.000 | 9.150 | 9.000 | 9.050 | 9.050 | 4,459,442 |
| 2024-11-04 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 2,265,031 |
| 2024-11-01 | 9.300 | 9.300 | 9.150 | 9.150 | 9.150 | 1,652,181 |
| 2024-10-31 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,562,449 |
| 2024-10-30 | 9.050 | 9.300 | 9.050 | 9.300 | 9.300 | 2,778,717 |
| 2024-10-29 | 9.150 | 9.200 | 9.000 | 9.050 | 9.050 | 6,939,433 |
| 2024-10-28 | 9.100 | 9.150 | 8.850 | 9.150 | 9.150 | 5,834,980 |
| 2024-10-25 | 8.800 | 9.200 | 8.800 | 9.100 | 9.100 | 17,522,628 |
| 2024-10-24 | 8.450 | 8.800 | 8.400 | 8.800 | 8.800 | 22,321,525 |
| 2024-10-23 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 378,232 |
| 2024-10-22 | 8.450 | 8.450 | 8.200 | 8.450 | 8.450 | 19,153,497 |
| 2024-10-21 | 8.450 | 8.500 | 8.250 | 8.450 | 8.450 | 20,157,935 |
| 2024-10-18 | 8.400 | 8.500 | 8.000 | 8.450 | 8.450 | 11,910,456 |
| 2024-10-17 | 8.450 | 8.500 | 8.400 | 8.400 | 8.400 | 9,153,316 |
| 2024-10-16 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 962,057 |
| 2024-10-15 | 8.350 | 8.450 | 8.350 | 8.400 | 8.400 | 2,642,024 |
| 2024-10-14 | 8.500 | 8.500 | 8.250 | 8.350 | 8.350 | 2,779,635 |
| 2024-10-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 524,116 |
| 2024-10-10 | 8.350 | 8.500 | 8.350 | 8.500 | 8.500 | 6,693,799 |
| 2024-10-09 | 8.450 | 8.450 | 8.350 | 8.350 | 8.350 | 1,100,196 |
| 2024-10-08 | 8.400 | 8.500 | 8.400 | 8.450 | 8.450 | 2,654,478 |
| 2024-10-07 | 8.500 | 8.600 | 8.400 | 8.400 | 8.400 | 7,184,369 |
| 2024-10-04 | 8.350 | 8.500 | 8.300 | 8.500 | 8.500 | 4,432,207 |
| 2024-10-03 | 8.300 | 8.450 | 8.250 | 8.350 | 8.350 | 3,382,535 |
| 2024-10-02 | 8.750 | 8.750 | 8.300 | 8.300 | 8.300 | 8,932,937 |
| 2024-09-30 | 8.550 | 8.750 | 8.550 | 8.750 | 8.750 | 8,514,982 |
| 2024-09-27 | 8.650 | 8.700 | 8.550 | 8.550 | 8.550 | 4,171,302 |
| 2024-09-26 | 8.850 | 8.900 | 8.500 | 8.650 | 8.650 | 3,376,897 |
| 2024-09-25 | 9.000 | 9.500 | 8.700 | 8.850 | 8.850 | 8,723,661 |
| 2024-09-24 | 8.800 | 9.650 | 8.500 | 9.000 | 9.000 | 31,094,332 |
| 2024-09-23 | 8.000 | 8.800 | 8.000 | 8.800 | 8.800 | 8,614,823 |
| 2024-09-20 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 3,498,635 |
| 2024-09-19 | 7.600 | 8.300 | 7.600 | 7.750 | 7.750 | 14,041,647 |
| 2024-09-18 | 7.600 | 7.600 | 7.200 | 7.600 | 7.600 | 1,388,651 |
| 2024-09-17 | 7.600 | 7.600 | 7.250 | 7.600 | 7.600 | 4,127,950 |
| 2024-09-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 466,138 |
| 2024-09-12 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 932,150 |
| 2024-09-11 | 7.600 | 7.600 | 6.950 | 7.600 | 7.600 | 8,145,635 |
| 2024-09-10 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 3,543,711 |
| 2024-09-09 | 7.700 | 7.700 | 7.300 | 7.600 | 7.600 | 3,409,236 |
| 2024-09-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 589,438 |
| 2024-09-05 | 7.700 | 7.700 | 7.350 | 7.700 | 7.700 | 5,429,694 |
| 2024-09-04 | 7.650 | 7.700 | 7.250 | 7.700 | 7.700 | 5,552,219 |
| 2024-09-03 | 7.600 | 7.650 | 7.450 | 7.650 | 7.650 | 4,788,048 |
| 2024-09-02 | 7.700 | 7.700 | 7.400 | 7.600 | 7.600 | 9,393,283 |
| 2024-08-30 | 7.600 | 7.700 | 7.350 | 7.700 | 7.700 | 7,868,465 |
| 2024-08-29 | 7.600 | 7.600 | 7.300 | 7.600 | 7.600 | 7,568,313 |
| 2024-08-28 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 16,737,915 |
| 2024-08-27 | 7.600 | 7.600 | 7.350 | 7.600 | 7.600 | 20,916,975 |
| 2024-08-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 20,483,745 |
| 2024-08-23 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 24,681,322 |
| 2024-08-22 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 20,852,950 |
| 2024-08-21 | 7.600 | 7.600 | 7.550 | 7.600 | 7.600 | 21,230,699 |
| 2024-08-20 | 7.600 | 7.600 | 7.450 | 7.600 | 7.600 | 21,865,111 |
| 2024-08-19 | 7.550 | 7.600 | 7.450 | 7.600 | 7.600 | 21,336,269 |
| 2024-08-16 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 1,646,271 |
| 2024-08-15 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 4,777,332 |
| 2024-08-14 | 7.650 | 7.650 | 7.400 | 7.600 | 7.600 | 1,600,592 |
| 2024-08-13 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1,813,789 |
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.