HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.930 | 4.320 | 3.930 | 4.320 | 4.320 | 931,058 |
| 2024-02-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 656,857 |
| 2024-02-09 | 3.920 | 4.000 | 3.920 | 3.930 | 3.930 | 1,160,053 |
| 2024-02-08 | 4.010 | 4.010 | 3.920 | 3.920 | 3.920 | 3,391,217 |
| 2024-02-07 | 4.310 | 4.310 | 3.910 | 4.010 | 4.010 | 2,026,597 |
| 2024-02-06 | 4.310 | 4.400 | 4.310 | 4.310 | 4.310 | 1,549,788 |
| 2024-02-05 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 918,145 |
| 2024-02-02 | 4.200 | 4.400 | 4.200 | 4.310 | 4.310 | 3,602,485 |
| 2024-02-01 | 3.950 | 4.200 | 3.560 | 4.200 | 4.200 | 2,866,030 |
| 2024-01-31 | 4.350 | 4.350 | 3.920 | 3.950 | 3.950 | 3,461,702 |
| 2024-01-30 | 4.800 | 4.800 | 4.330 | 4.350 | 4.350 | 3,170,957 |
| 2024-01-29 | 4.910 | 4.910 | 4.420 | 4.800 | 4.800 | 8,857,688 |
| 2024-01-26 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 5,119,133 |
| 2024-01-25 | 4.950 | 4.950 | 4.460 | 4.470 | 4.470 | 5,050,602 |
| 2024-01-24 | 5.480 | 5.480 | 4.940 | 4.950 | 4.950 | 3,279,851 |
| 2024-01-23 | 6.080 | 6.080 | 5.480 | 5.480 | 5.480 | 2,036,496 |
| 2024-01-22 | 5.850 | 6.430 | 5.850 | 6.080 | 6.080 | 22,562,902 |
| 2024-01-19 | 5.320 | 5.850 | 5.320 | 5.850 | 5.850 | 5,476,733 |
| 2024-01-18 | 4.840 | 5.320 | 4.840 | 5.320 | 5.320 | 5,284,228 |
| 2024-01-17 | 4.400 | 4.840 | 4.400 | 4.840 | 4.840 | 9,841,903 |
| 2024-01-16 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 7,864,021 |
| 2024-01-15 | 3.880 | 4.100 | 3.500 | 4.000 | 4.000 | 4,302,926 |
| 2024-01-12 | 3.650 | 3.900 | 3.650 | 3.880 | 3.880 | 1,440,389 |
| 2024-01-11 | 3.900 | 3.900 | 3.510 | 3.650 | 3.650 | 3,446,708 |
| 2024-01-10 | 4.030 | 4.430 | 3.700 | 3.900 | 3.900 | 9,201,837 |
| 2024-01-09 | 3.670 | 4.030 | 3.670 | 4.030 | 4.030 | 11,597,910 |
| 2024-01-08 | 3.450 | 3.750 | 3.450 | 3.670 | 3.670 | 7,623,704 |
| 2024-01-05 | 3.290 | 3.450 | 3.290 | 3.450 | 3.450 | 1,568,849 |
| 2024-01-04 | 3.320 | 3.350 | 3.250 | 3.290 | 3.290 | 2,596,071 |
| 2024-01-03 | 3.320 | 3.320 | 3.200 | 3.320 | 3.320 | 3,947,453 |
| 2024-01-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 120,814 |
| 2023-12-29 | 3.270 | 3.390 | 3.270 | 3.320 | 3.320 | 914,857 |
| 2023-12-28 | 3.270 | 3.290 | 3.270 | 3.270 | 3.270 | 4,551,288 |
| 2023-12-27 | 3.270 | 3.270 | 3.200 | 3.270 | 3.270 | 1,115,332 |
| 2023-12-22 | 3.270 | 3.270 | 3.260 | 3.270 | 3.270 | 423,416 |
| 2023-12-21 | 3.180 | 3.270 | 3.180 | 3.270 | 3.270 | 2,312,475 |
| 2023-12-20 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 844,477 |
| 2023-12-19 | 3.070 | 3.260 | 3.070 | 3.250 | 3.250 | 724,172 |
| 2023-12-18 | 3.190 | 3.190 | 3.070 | 3.070 | 3.070 | 406,317 |
| 2023-12-15 | 3.200 | 3.200 | 3.100 | 3.190 | 3.190 | 1,788,106 |
| 2023-12-14 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,093,634 |
| 2023-12-13 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 469,537 |
| 2023-12-12 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 2,172,212 |
| 2023-12-11 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 4,404,747 |
| 2023-12-08 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 1,827,107 |
| 2023-12-07 | 3.130 | 3.200 | 3.120 | 3.200 | 3.200 | 749,741 |
| 2023-12-06 | 3.120 | 3.130 | 2.950 | 3.130 | 3.130 | 993,963 |
| 2023-12-05 | 3.000 | 3.120 | 2.940 | 3.120 | 3.120 | 5,307,852 |
| 2023-12-04 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 1,220,778 |
| 2023-12-01 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 4,530,412 |
| 2023-11-30 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 2,099,373 |
| 2023-11-29 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 1,830,799 |
| 2023-11-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 84,696 |
| 2023-11-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 507,305 |
| 2023-11-24 | 3.230 | 3.280 | 3.230 | 3.240 | 3.240 | 4,105,383 |
| 2023-11-23 | 3.160 | 3.230 | 3.150 | 3.230 | 3.230 | 1,442,987 |
| 2023-11-22 | 3.120 | 3.170 | 3.120 | 3.160 | 3.160 | 697,294 |
| 2023-11-21 | 3.130 | 3.130 | 3.120 | 3.120 | 3.120 | 2,450,409 |
| 2023-11-20 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 363,102 |
| 2023-11-17 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 237,911 |
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.