GEREGU POWER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 314.00 | 314.00 | 282.60 | 299.00 | 299.00 | 13,108,836 |
| 2023-05-24 | 305.00 | 314.00 | 305.00 | 314.00 | 314.00 | 279,339 |
| 2023-05-23 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 757 |
| 2023-05-22 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 4,154 |
| 2023-05-19 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1,038,793 |
| 2023-05-18 | 289.00 | 305.00 | 289.00 | 305.00 | 305.00 | 335,226 |
| 2023-05-17 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 6,647 |
| 2023-05-16 | 290.70 | 290.70 | 289.00 | 289.00 | 289.00 | 132,400 |
| 2023-05-15 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 16,623 |
| 2023-05-12 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 1,533,366 |
| 2023-05-11 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 115,562 |
| 2023-05-10 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 5,044 |
| 2023-05-09 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 1,018,582 |
| 2023-05-08 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 1,878,929 |
| 2023-05-05 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 4,855 |
| 2023-05-04 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 9,552 |
| 2023-05-03 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | 17,011 |
| 2023-05-02 | 323.00 | 323.00 | 290.70 | 290.70 | 290.70 | 102,200 |
| 2023-04-28 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 8,591 |
| 2023-04-27 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1,922 |
| 2023-04-26 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1,317 |
| 2023-04-25 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 23,181 |
| 2023-04-20 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 13,492 |
| 2023-04-19 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 11,904 |
| 2023-04-18 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 8,173 |
| 2023-04-17 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 4,678 |
| 2023-04-14 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1,984 |
| 2023-04-13 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 720 |
| 2023-04-12 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1,359 |
| 2023-04-11 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 703 |
| 2023-04-06 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 2,517 |
| 2023-04-05 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 3,374 |
| 2023-04-04 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 6,044 |
| 2023-04-03 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 7,924 |
| 2023-03-31 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 772 |
| 2023-03-30 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 289 |
| 2023-03-29 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 312,228 |
| 2023-03-28 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 6,414 |
| 2023-03-27 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 7,586 |
| 2023-03-24 | 304.00 | 323.00 | 300.00 | 323.00 | 323.00 | 821,435 |
| 2023-03-23 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 4,891 |
| 2023-03-22 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 37,711 |
| 2023-03-21 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 8,354 |
| 2023-03-20 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1,198 |
| 2023-03-17 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2,222 |
| 2023-03-16 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 22,843 |
| 2023-03-15 | 325.00 | 325.00 | 292.50 | 304.00 | 304.00 | 312,773 |
| 2023-03-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10,173 |
| 2023-03-13 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,858 |
| 2023-03-10 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 50,382 |
| 2023-03-09 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10,700 |
| 2023-03-08 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,092 |
| 2023-03-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 45,487 |
| 2023-03-06 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,036,287 |
| 2023-03-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 825,724 |
| 2023-03-02 | 298.10 | 325.00 | 298.10 | 325.00 | 325.00 | 207,337 |
| 2023-03-01 | 275.50 | 298.10 | 275.50 | 298.10 | 298.10 | 574,634 |
| 2023-02-28 | 269.50 | 275.50 | 269.50 | 275.50 | 275.50 | 142,544 |
| 2023-02-27 | 255.00 | 269.50 | 255.00 | 269.50 | 269.50 | 134,252 |
| 2023-02-24 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 83,693 |
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.