HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.000 | 4.020 | 3.980 | 4.020 | 4.020 | 3,488,122 |
| 2024-08-09 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,766,171 |
| 2024-08-08 | 3.850 | 3.980 | 3.850 | 3.980 | 3.980 | 766,022 |
| 2024-08-07 | 4.100 | 4.100 | 3.850 | 3.850 | 3.850 | 1,594,556 |
| 2024-08-06 | 3.830 | 4.210 | 3.500 | 4.100 | 4.100 | 5,061,336 |
| 2024-08-05 | 3.490 | 3.830 | 3.490 | 3.830 | 3.830 | 5,369,865 |
| 2024-08-02 | 3.220 | 3.490 | 3.220 | 3.490 | 3.490 | 1,971,081 |
| 2024-08-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 157,423 |
| 2024-07-31 | 3.150 | 3.300 | 3.150 | 3.220 | 3.220 | 6,147,363 |
| 2024-07-30 | 3.340 | 3.340 | 3.140 | 3.150 | 3.150 | 1,983,917 |
| 2024-07-29 | 3.100 | 3.340 | 3.100 | 3.340 | 3.340 | 614,353 |
| 2024-07-26 | 3.150 | 3.160 | 3.100 | 3.100 | 3.100 | 1,063,916 |
| 2024-07-25 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 1,379,626 |
| 2024-07-24 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 794,481 |
| 2024-07-23 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 442,240 |
| 2024-07-22 | 3.310 | 3.310 | 3.170 | 3.170 | 3.170 | 1,376,276 |
| 2024-07-19 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 400,340 |
| 2024-07-18 | 3.340 | 3.400 | 3.310 | 3.310 | 3.310 | 2,750,696 |
| 2024-07-17 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 355,442 |
| 2024-07-16 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 1,341,487 |
| 2024-07-15 | 3.440 | 3.450 | 3.300 | 3.300 | 3.300 | 725,772 |
| 2024-07-12 | 3.160 | 3.450 | 3.160 | 3.440 | 3.440 | 2,139,464 |
| 2024-07-11 | 3.450 | 3.450 | 3.160 | 3.160 | 3.160 | 986,952 |
| 2024-07-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 220,156 |
| 2024-07-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 62,519 |
| 2024-07-08 | 3.340 | 3.450 | 3.340 | 3.450 | 3.450 | 357,806 |
| 2024-07-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 49,700 |
| 2024-07-04 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 1,058,295 |
| 2024-07-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 73,837 |
| 2024-07-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 347,349 |
| 2024-07-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 318,908 |
| 2024-06-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 256,036 |
| 2024-06-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 458,252 |
| 2024-06-26 | 3.130 | 3.360 | 3.130 | 3.360 | 3.360 | 516,243 |
| 2024-06-25 | 3.400 | 3.400 | 3.130 | 3.130 | 3.130 | 498,384 |
| 2024-06-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 741,830 |
| 2024-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 413,344 |
| 2024-06-20 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 499,525 |
| 2024-06-19 | 3.150 | 3.450 | 3.150 | 3.450 | 3.450 | 585,161 |
| 2024-06-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 125,131 |
| 2024-06-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 92,267 |
| 2024-06-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 284,332 |
| 2024-06-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 116,285 |
| 2024-06-07 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 366,261 |
| 2024-06-06 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 694,075 |
| 2024-06-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 260,783 |
| 2024-06-04 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 1,017,110 |
| 2024-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 129,175 |
| 2024-05-31 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 515,579 |
| 2024-05-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 252,775 |
| 2024-05-29 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 825,757 |
| 2024-05-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 150,699 |
| 2024-05-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 319,915 |
| 2024-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 367,009 |
| 2024-05-23 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 855,708 |
| 2024-05-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 189,613 |
| 2024-05-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 291,822 |
| 2024-05-20 | 3.310 | 3.310 | 3.100 | 3.100 | 3.100 | 795,260 |
| 2024-05-17 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 181,267 |
| 2024-05-16 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 192,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2000 NGN |
| 2021-09-06 | 0.0700 NGN |
| 2020-09-17 | 0.0400 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.