GEREGU POWER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 721.50 | 721.50 | 721.50 | 721.50 | 721.50 | 549,875 |
| 2024-02-12 | 675.90 | 721.50 | 675.90 | 721.50 | 721.50 | 1,245,734 |
| 2024-02-09 | 614.90 | 675.90 | 614.90 | 675.90 | 675.90 | 3,727,423 |
| 2024-02-08 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 11,898 |
| 2024-02-07 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 41,632 |
| 2024-02-06 | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 18,830 |
| 2024-02-05 | 568.00 | 614.90 | 568.00 | 614.90 | 614.90 | 1,887,278 |
| 2024-02-02 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 157,819 |
| 2024-02-01 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 111,813 |
| 2024-01-31 | 517.80 | 568.00 | 517.80 | 568.00 | 568.00 | 12,316,685 |
| 2024-01-30 | 495.00 | 517.80 | 495.00 | 517.80 | 517.80 | 421,514 |
| 2024-01-29 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 85,167 |
| 2024-01-26 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 56,211 |
| 2024-01-25 | 469.70 | 495.00 | 469.70 | 495.00 | 495.00 | 207,567 |
| 2024-01-24 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 25,768 |
| 2024-01-23 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 19,413 |
| 2024-01-22 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 18,768 |
| 2024-01-19 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 42,824 |
| 2024-01-18 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 31,323 |
| 2024-01-17 | 429.00 | 469.70 | 429.00 | 469.70 | 469.70 | 190,581 |
| 2024-01-16 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 146,682 |
| 2024-01-15 | 399.00 | 429.00 | 399.00 | 429.00 | 429.00 | 653,129 |
| 2024-01-12 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 108,295 |
| 2024-01-11 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 21,380 |
| 2024-01-10 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 4,400,325 |
| 2024-01-09 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 639,883 |
| 2024-01-08 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 612,778 |
| 2024-01-05 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 207,834 |
| 2024-01-04 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 32,285 |
| 2024-01-03 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 32,175 |
| 2024-01-02 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 155,097 |
| 2023-12-29 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 20,047,300 |
| 2023-12-28 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 6,218 |
| 2023-12-27 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 16,820,204 |
| 2023-12-22 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 18,380,205 |
| 2023-12-21 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5,038,054 |
| 2023-12-20 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 18,906 |
| 2023-12-19 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 120,840 |
| 2023-12-18 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 156,164 |
| 2023-12-15 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 307,637 |
| 2023-12-14 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5,823 |
| 2023-12-13 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,462 |
| 2023-12-12 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 3,490 |
| 2023-12-11 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 47,255 |
| 2023-12-08 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 109,888 |
| 2023-12-07 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 35,910 |
| 2023-12-06 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 3,962 |
| 2023-12-05 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 54,741 |
| 2023-12-04 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 10,225 |
| 2023-12-01 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 125,354 |
| 2023-11-30 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 49,287 |
| 2023-11-29 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 5,183 |
| 2023-11-28 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 40,546 |
| 2023-11-27 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 42,161 |
| 2023-11-24 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 11,506 |
| 2023-11-23 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 9,633 |
| 2023-11-22 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,624 |
| 2023-11-21 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 9,047 |
| 2023-11-20 | 395.50 | 399.00 | 395.50 | 399.00 | 399.00 | 1,064,821 |
| 2023-11-17 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 17,077 |
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.