FTN COCOA PROCESSORS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.600 | 5.600 | 5.250 | 5.250 | 5.250 | 3,720,110 |
| 2025-10-27 | 5.600 | 5.600 | 5.420 | 5.600 | 5.600 | 2,434,959 |
| 2025-10-24 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 1,656,145 |
| 2025-10-23 | 5.620 | 5.620 | 5.420 | 5.420 | 5.420 | 2,110,847 |
| 2025-10-22 | 5.700 | 5.820 | 5.600 | 5.620 | 5.620 | 3,369,306 |
| 2025-10-21 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 2,258,357 |
| 2025-10-20 | 5.710 | 5.800 | 5.710 | 5.780 | 5.780 | 1,350,663 |
| 2025-10-17 | 5.900 | 5.900 | 5.710 | 5.710 | 5.710 | 1,687,529 |
| 2025-10-16 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 756,066 |
| 2025-10-15 | 5.810 | 6.000 | 5.800 | 6.000 | 6.000 | 1,274,078 |
| 2025-10-14 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 2,229,928 |
| 2025-10-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 980,807 |
| 2025-10-10 | 5.600 | 6.000 | 5.600 | 5.800 | 5.800 | 1,900,405 |
| 2025-10-09 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 1,612,070 |
| 2025-10-08 | 5.510 | 6.000 | 5.510 | 6.000 | 6.000 | 1,352,636 |
| 2025-10-07 | 5.850 | 6.120 | 5.510 | 5.510 | 5.510 | 5,613,586 |
| 2025-10-06 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 3,013,262 |
| 2025-10-03 | 5.840 | 5.880 | 5.800 | 5.800 | 5.800 | 1,988,770 |
| 2025-10-02 | 5.800 | 6.380 | 5.800 | 5.840 | 5.840 | 6,940,181 |
| 2025-09-30 | 5.700 | 5.850 | 5.700 | 5.800 | 5.800 | 1,099,384 |
| 2025-09-29 | 5.960 | 5.960 | 5.510 | 5.700 | 5.700 | 1,877,770 |
| 2025-09-26 | 5.420 | 5.960 | 5.420 | 5.960 | 5.960 | 965,968 |
| 2025-09-25 | 5.520 | 5.520 | 5.420 | 5.420 | 5.420 | 2,251,285 |
| 2025-09-24 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 1,355,549 |
| 2025-09-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 879,485 |
| 2025-09-22 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 2,807,281 |
| 2025-09-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,211,495 |
| 2025-09-18 | 6.020 | 6.200 | 6.000 | 6.000 | 6.000 | 1,174,805 |
| 2025-09-17 | 5.900 | 6.020 | 5.900 | 6.020 | 6.020 | 4,967,086 |
| 2025-09-16 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 1,058,086 |
| 2025-09-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,152,691 |
| 2025-09-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,358,489 |
| 2025-09-11 | 5.940 | 6.200 | 5.940 | 6.200 | 6.200 | 1,724,562 |
| 2025-09-10 | 5.400 | 5.940 | 5.400 | 5.940 | 5.940 | 2,078,994 |
| 2025-09-09 | 5.960 | 5.960 | 5.370 | 5.400 | 5.400 | 5,953,619 |
| 2025-09-08 | 5.950 | 6.000 | 5.950 | 5.960 | 5.960 | 1,863,763 |
| 2025-09-04 | 5.830 | 5.950 | 5.830 | 5.950 | 5.950 | 1,024,431 |
| 2025-09-03 | 5.890 | 5.890 | 5.500 | 5.830 | 5.830 | 1,451,498 |
| 2025-09-02 | 6.290 | 6.290 | 5.670 | 5.890 | 5.890 | 4,093,850 |
| 2025-09-01 | 6.300 | 6.300 | 5.700 | 6.290 | 6.290 | 2,830,159 |
| 2025-08-29 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 2,686,028 |
| 2025-08-28 | 6.500 | 6.580 | 6.500 | 6.500 | 6.500 | 1,825,651 |
| 2025-08-27 | 6.490 | 6.500 | 6.490 | 6.500 | 6.500 | 2,345,601 |
| 2025-08-26 | 7.000 | 7.000 | 6.360 | 6.490 | 6.490 | 4,972,028 |
| 2025-08-25 | 6.600 | 7.250 | 6.360 | 7.000 | 7.000 | 5,472,463 |
| 2025-08-22 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 2,666,090 |
| 2025-08-21 | 6.630 | 6.630 | 5.980 | 6.000 | 6.000 | 4,342,806 |
| 2025-08-20 | 6.700 | 6.700 | 6.050 | 6.630 | 6.630 | 6,289,239 |
| 2025-08-19 | 7.000 | 7.000 | 6.370 | 6.700 | 6.700 | 5,811,117 |
| 2025-08-18 | 6.650 | 7.000 | 6.600 | 7.000 | 7.000 | 3,399,609 |
| 2025-08-15 | 6.300 | 6.890 | 6.300 | 6.650 | 6.650 | 6,235,563 |
| 2025-08-14 | 6.930 | 7.620 | 6.240 | 6.300 | 6.300 | 31,880,065 |
| 2025-08-13 | 6.300 | 6.930 | 6.300 | 6.930 | 6.930 | 11,500,465 |
| 2025-08-12 | 5.950 | 6.300 | 5.460 | 6.300 | 6.300 | 6,018,666 |
| 2025-08-11 | 6.050 | 6.350 | 5.450 | 5.950 | 5.950 | 27,369,446 |
| 2025-08-08 | 6.000 | 6.400 | 5.950 | 6.050 | 6.050 | 4,755,869 |
| 2025-08-07 | 6.000 | 6.300 | 5.860 | 6.000 | 6.000 | 6,018,210 |
| 2025-08-06 | 6.190 | 6.190 | 6.000 | 6.000 | 6.000 | 7,983,800 |
| 2025-08-05 | 6.100 | 6.190 | 6.100 | 6.190 | 6.190 | 4,855,224 |
| 2025-08-04 | 5.770 | 6.180 | 5.770 | 6.100 | 6.100 | 5,134,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.