HONEYWELL FLOUR MILL PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.900	2.940	2.900	2.940	2.940	487,533
2023-05-23	2.710	2.900	2.710	2.900	2.900	1,359,828
2023-05-22	2.710	2.710	2.710	2.710	2.710	404,098
2023-05-19	2.650	2.710	2.650	2.710	2.710	862,144
2023-05-18	2.900	2.920	2.650	2.650	2.650	4,366,734
2023-05-17	2.930	2.930	2.880	2.900	2.900	1,683,688
2023-05-16	3.000	3.000	2.930	2.930	2.930	1,273,111
2023-05-15	3.000	3.000	3.000	3.000	3.000	500,824
2023-05-12	2.990	3.000	2.990	3.000	3.000	747,521
2023-05-11	3.000	3.000	2.990	2.990	2.990	893,486
2023-05-10	3.020	3.020	3.000	3.000	3.000	281,649
2023-05-09	3.090	3.090	3.000	3.020	3.020	2,284,038
2023-05-08	3.000	3.110	3.000	3.090	3.090	876,147
2023-05-05	3.000	3.000	3.000	3.000	3.000	79,811
2023-05-04	2.850	3.000	2.850	3.000	3.000	844,536
2023-05-03	2.960	2.960	2.850	2.850	2.850	2,168,294
2023-05-02	3.130	3.130	2.960	2.960	2.960	2,237,085
2023-04-28	3.080	3.380	2.810	3.130	3.130	18,628,349
2023-04-27	2.800	3.080	2.800	3.080	3.080	3,671,817
2023-04-26	2.550	2.800	2.550	2.800	2.800	1,645,377
2023-04-25	2.320	2.550	2.320	2.550	2.550	4,833,345
2023-04-20	2.270	2.340	2.270	2.320	2.320	3,074,263
2023-04-19	2.270	2.270	2.270	2.270	2.270	138,841
2023-04-18	2.250	2.310	2.250	2.270	2.270	2,903,220
2023-04-17	2.200	2.250	2.200	2.250	2.250	153,514
2023-04-14	2.200	2.200	2.200	2.200	2.200	168,460
2023-04-13	2.210	2.210	2.200	2.200	2.200	877,465
2023-04-12	2.200	2.210	2.200	2.210	2.210	1,260,786
2023-04-11	2.200	2.200	2.200	2.200	2.200	128,542
2023-04-06	2.200	2.200	2.200	2.200	2.200	473,241
2023-04-05	2.200	2.200	2.200	2.200	2.200	43,498
2023-04-04	2.200	2.200	2.200	2.200	2.200	746,095
2023-04-03	2.200	2.200	2.200	2.200	2.200	448,357
2023-03-31	2.220	2.220	2.200	2.200	2.200	1,492,794
2023-03-30	2.220	2.220	2.220	2.220	2.220	229,944
2023-03-29	2.220	2.220	2.220	2.220	2.220	342,221
2023-03-28	2.220	2.220	2.220	2.220	2.220	28,301
2023-03-27	2.220	2.220	2.220	2.220	2.220	161,319
2023-03-24	2.200	2.220	2.200	2.220	2.220	160,745
2023-03-23	2.200	2.200	2.200	2.200	2.200	256,547
2023-03-22	2.250	2.250	2.200	2.200	2.200	545,139
2023-03-21	2.250	2.250	2.250	2.250	2.250	278,678
2023-03-20	2.250	2.250	2.250	2.250	2.250	607,663
2023-03-17	2.250	2.250	2.250	2.250	2.250	19,118
2023-03-16	2.220	2.250	2.220	2.250	2.250	501,665
2023-03-15	2.240	2.240	2.220	2.220	2.220	425,687
2023-03-14	2.200	2.240	2.200	2.240	2.240	757,198
2023-03-13	2.200	2.200	2.200	2.200	2.200	484,584
2023-03-10	2.290	2.290	2.200	2.200	2.200	1,094,916
2023-03-09	2.330	2.330	2.220	2.290	2.290	799,298
2023-03-08	2.190	2.330	2.190	2.330	2.330	909,279
2023-03-07	2.340	2.340	2.190	2.190	2.190	2,357,914
2023-03-06	2.340	2.340	2.340	2.340	2.340	433,323
2023-03-03	2.170	2.340	2.170	2.340	2.340	845,527
2023-03-02	2.260	2.260	2.170	2.170	2.170	387,312
2023-03-01	2.260	2.260	2.260	2.260	2.260	519,398
2023-02-28	2.250	2.260	2.250	2.260	2.260	1,180,181
2023-02-27	2.240	2.250	2.140	2.250	2.250	2,043,483
2023-02-24	2.240	2.240	2.240	2.240	2.240	729,138
2023-02-23	2.120	2.240	2.120	2.240	2.240	823,253

← NewerPage 15 of 21 · 1,236 trading daysOlder →

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.