HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 436,900 |
| 2023-08-21 | 3.200 | 3.200 | 3.000 | 3.120 | 3.120 | 5,422,677 |
| 2023-08-18 | 3.350 | 3.350 | 3.200 | 3.200 | 3.200 | 436,960 |
| 2023-08-17 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 262,867 |
| 2023-08-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 23,255 |
| 2023-08-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 246,642 |
| 2023-08-14 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 367,384 |
| 2023-08-11 | 3.140 | 3.400 | 3.140 | 3.400 | 3.400 | 2,637,716 |
| 2023-08-10 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 411,073 |
| 2023-08-09 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 533,573 |
| 2023-08-08 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,498,728 |
| 2023-08-07 | 3.180 | 3.180 | 3.130 | 3.130 | 3.130 | 473,845 |
| 2023-08-04 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 800,474 |
| 2023-08-03 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 873,078 |
| 2023-08-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 193,463 |
| 2023-08-01 | 3.390 | 3.390 | 3.150 | 3.150 | 3.150 | 929,738 |
| 2023-07-31 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 748,365 |
| 2023-07-28 | 3.400 | 3.400 | 3.060 | 3.390 | 3.390 | 3,894,599 |
| 2023-07-27 | 3.450 | 3.480 | 3.400 | 3.400 | 3.400 | 3,528,424 |
| 2023-07-26 | 3.450 | 3.600 | 3.400 | 3.450 | 3.450 | 2,219,563 |
| 2023-07-25 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 1,524,123 |
| 2023-07-24 | 3.550 | 3.550 | 3.490 | 3.490 | 3.490 | 1,276,322 |
| 2023-07-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,370,890 |
| 2023-07-20 | 3.630 | 3.910 | 3.500 | 3.550 | 3.550 | 15,033,698 |
| 2023-07-19 | 3.300 | 3.630 | 3.300 | 3.630 | 3.630 | 6,721,806 |
| 2023-07-18 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 3,095,103 |
| 2023-07-17 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 831,281 |
| 2023-07-14 | 3.300 | 3.300 | 2.970 | 3.000 | 3.000 | 1,904,990 |
| 2023-07-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 187,821 |
| 2023-07-12 | 3.550 | 3.550 | 3.300 | 3.300 | 3.300 | 2,622,527 |
| 2023-07-11 | 3.500 | 3.600 | 3.500 | 3.550 | 3.550 | 1,353,680 |
| 2023-07-10 | 3.400 | 3.700 | 3.400 | 3.500 | 3.500 | 4,964,687 |
| 2023-07-07 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 1,522,262 |
| 2023-07-06 | 3.620 | 3.620 | 3.350 | 3.350 | 3.350 | 1,242,589 |
| 2023-07-05 | 3.700 | 3.700 | 3.350 | 3.620 | 3.620 | 1,757,830 |
| 2023-07-04 | 3.390 | 3.710 | 3.350 | 3.700 | 3.700 | 7,693,124 |
| 2023-07-03 | 3.300 | 3.400 | 3.300 | 3.390 | 3.390 | 3,462,062 |
| 2023-06-30 | 3.450 | 3.450 | 3.210 | 3.300 | 3.300 | 6,030,210 |
| 2023-06-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 274,875 |
| 2023-06-26 | 3.400 | 3.600 | 3.400 | 3.450 | 3.450 | 604,168 |
| 2023-06-23 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 1,514,737 |
| 2023-06-22 | 3.490 | 3.490 | 3.280 | 3.280 | 3.280 | 1,109,115 |
| 2023-06-21 | 3.550 | 3.600 | 3.400 | 3.490 | 3.490 | 2,428,677 |
| 2023-06-20 | 3.400 | 3.570 | 3.200 | 3.550 | 3.550 | 4,165,426 |
| 2023-06-19 | 3.250 | 3.570 | 3.250 | 3.400 | 3.400 | 2,260,100 |
| 2023-06-16 | 3.250 | 3.350 | 3.250 | 3.250 | 3.250 | 1,117,861 |
| 2023-06-15 | 3.350 | 3.450 | 3.150 | 3.250 | 3.250 | 6,130,026 |
| 2023-06-14 | 3.350 | 3.500 | 3.250 | 3.350 | 3.350 | 3,919,226 |
| 2023-06-13 | 3.500 | 3.500 | 3.250 | 3.350 | 3.350 | 2,808,420 |
| 2023-06-09 | 3.400 | 3.500 | 3.300 | 3.500 | 3.500 | 1,426,652 |
| 2023-06-08 | 3.450 | 3.450 | 3.220 | 3.400 | 3.400 | 1,869,770 |
| 2023-06-07 | 3.140 | 3.450 | 2.850 | 3.450 | 3.450 | 15,295,823 |
| 2023-06-06 | 2.880 | 3.140 | 2.880 | 3.140 | 3.140 | 1,561,546 |
| 2023-06-05 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 404,183 |
| 2023-06-02 | 3.110 | 3.110 | 2.880 | 3.000 | 3.000 | 683,790 |
| 2023-06-01 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 696,044 |
| 2023-05-31 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,083,118 |
| 2023-05-30 | 3.040 | 3.150 | 3.040 | 3.110 | 3.110 | 3,381,912 |
| 2023-05-26 | 2.950 | 3.040 | 2.950 | 3.040 | 3.040 | 2,058,684 |
| 2023-05-25 | 2.940 | 3.050 | 2.940 | 2.950 | 2.950 | 1,355,534 |
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.