GEREGU POWER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 12,639 |
| 2023-08-22 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 5,973 |
| 2023-08-21 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 5,666 |
| 2023-08-18 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 36,876 |
| 2023-08-17 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 27,494 |
| 2023-08-16 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 16,205 |
| 2023-08-15 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 2,789 |
| 2023-08-14 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 2,092 |
| 2023-08-11 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 220,136 |
| 2023-08-10 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | 101,080 |
| 2023-08-09 | 323.00 | 339.50 | 323.00 | 339.50 | 339.50 | 381,850 |
| 2023-08-08 | 345.00 | 345.00 | 310.50 | 323.00 | 323.00 | 529,283 |
| 2023-08-07 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 208,523 |
| 2023-08-04 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 10,478 |
| 2023-08-03 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 502,570 |
| 2023-08-02 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 523,137 |
| 2023-08-01 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 2,502,661 |
| 2023-07-31 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 4,208 |
| 2023-07-28 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 32,604 |
| 2023-07-27 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 4,195 |
| 2023-07-26 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 7,653 |
| 2023-07-25 | 333.00 | 345.00 | 333.00 | 345.00 | 345.00 | 185,225 |
| 2023-07-24 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 26,257 |
| 2023-07-21 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 12,764 |
| 2023-07-20 | 315.00 | 333.00 | 315.00 | 333.00 | 333.00 | 139,478 |
| 2023-07-19 | 350.00 | 350.00 | 315.00 | 315.00 | 315.00 | 15,396,313 |
| 2023-07-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 103,167 |
| 2023-07-17 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 348,858 |
| 2023-07-14 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 1,465,832 |
| 2023-07-13 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 766,904 |
| 2023-07-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 148,981 |
| 2023-07-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 510,294 |
| 2023-07-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 53,968 |
| 2023-07-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 138,150 |
| 2023-07-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 47,999 |
| 2023-07-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9,980 |
| 2023-07-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 45,855 |
| 2023-07-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 9,624 |
| 2023-06-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 21,652 |
| 2023-06-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 53,291 |
| 2023-06-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 13,383 |
| 2023-06-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 503,522 |
| 2023-06-22 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 452,365 |
| 2023-06-21 | 312.00 | 312.00 | 280.80 | 295.00 | 295.00 | 952,007 |
| 2023-06-20 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 30,915 |
| 2023-06-19 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 18,682 |
| 2023-06-16 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 15,499 |
| 2023-06-15 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 19,425 |
| 2023-06-14 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 112,729 |
| 2023-06-13 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 22,962 |
| 2023-06-09 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 725,826 |
| 2023-06-08 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 42,025 |
| 2023-06-07 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 276,709 |
| 2023-06-06 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 80,500 |
| 2023-06-05 | 313.90 | 313.90 | 312.00 | 312.00 | 312.00 | 52,491,100 |
| 2023-06-02 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | 58,720 |
| 2023-06-01 | 309.00 | 313.90 | 309.00 | 313.90 | 313.90 | 304,541 |
| 2023-05-31 | 303.90 | 314.00 | 296.00 | 309.00 | 309.00 | 32,949,559 |
| 2023-05-30 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | 1,041,377 |
| 2023-05-26 | 299.00 | 303.90 | 299.00 | 303.90 | 303.90 | 237,203 |
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.