HONEYWELL FLOUR MILL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	2.200	2.280	2.200	2.280	2.280	397,696
2022-11-24	2.200	2.200	2.200	2.200	2.200	174,667
2022-11-23	2.200	2.200	2.200	2.200	2.200	404,658
2022-11-22	2.080	2.200	2.080	2.200	2.200	713,023
2022-11-21	2.050	2.080	2.050	2.080	2.080	409,161
2022-11-18	2.000	2.050	2.000	2.050	2.050	1,016,211
2022-11-17	2.000	2.000	2.000	2.000	2.000	45,464
2022-11-16	2.000	2.000	2.000	2.000	2.000	131,292
2022-11-15	2.000	2.000	2.000	2.000	2.000	294,019
2022-11-14	2.000	2.000	2.000	2.000	2.000	243,849
2022-11-11	2.000	2.000	2.000	2.000	2.000	27,768
2022-11-10	2.000	2.020	2.000	2.000	2.000	1,931,435
2022-11-09	2.200	2.200	2.000	2.000	2.000	853,133
2022-11-08	2.200	2.200	2.200	2.200	2.200	328,418
2022-11-07	2.200	2.200	2.200	2.200	2.200	25,002
2022-11-04	2.200	2.200	2.200	2.200	2.200	208,765
2022-11-03	2.200	2.200	2.200	2.200	2.200	153,101
2022-11-02	2.200	2.200	2.200	2.200	2.200	29,132
2022-11-01	2.130	2.200	2.130	2.200	2.200	705,189
2022-10-31	2.130	2.130	2.130	2.130	2.130	245,100
2022-10-28	2.350	2.350	2.130	2.130	2.130	1,501,504
2022-10-27	2.350	2.350	2.350	2.350	2.350	185,016
2022-10-26	2.320	2.350	2.220	2.350	2.350	1,305,339
2022-10-25	2.400	2.400	2.320	2.320	2.320	1,854,937
2022-10-24	2.400	2.400	2.400	2.400	2.400	52,787
2022-10-21	2.500	2.500	2.400	2.400	2.400	513,127
2022-10-20	2.500	2.500	2.500	2.500	2.500	123,329
2022-10-19	2.500	2.500	2.500	2.500	2.500	156,410
2022-10-18	2.340	2.500	2.340	2.500	2.500	1,141,080
2022-10-17	2.340	2.340	2.340	2.340	2.340	254,711
2022-10-14	2.130	2.340	2.130	2.340	2.340	1,246,858
2022-10-13	1.940	2.130	1.940	2.130	2.130	1,031,676
2022-10-12	2.150	2.150	1.940	1.940	1.940	1,717,835
2022-10-11	2.150	2.150	2.150	2.150	2.150	254,991
2022-10-07	2.110	2.150	2.110	2.150	2.150	374,344
2022-10-06	2.310	2.310	2.110	2.110	2.110	388,826
2022-10-05	2.270	2.310	2.270	2.310	2.310	1,246,141
2022-10-04	2.270	2.270	2.270	2.270	2.270	343,952
2022-09-30	2.270	2.270	2.270	2.270	2.270	290,344
2022-09-29	2.270	2.270	2.270	2.270	2.270	283,459
2022-09-28	2.300	2.300	2.270	2.270	2.270	1,155,302
2022-09-27	2.300	2.300	2.300	2.300	2.300	229,254
2022-09-26	2.350	2.350	2.300	2.300	2.300	312,576
2022-09-23	2.350	2.350	2.350	2.350	2.350	125,533
2022-09-22	2.350	2.350	2.350	2.350	2.350	203,635
2022-09-21	2.260	2.350	2.260	2.350	2.350	287,205
2022-09-20	2.460	2.460	2.250	2.260	2.260	3,188,460
2022-09-19	2.380	2.460	2.380	2.460	2.460	1,085,997
2022-09-16	2.400	2.400	2.380	2.380	2.380	4,135,110
2022-09-15	2.400	2.410	2.400	2.400	2.400	811,079
2022-09-14	2.330	2.400	2.330	2.400	2.400	937,649
2022-09-13	2.270	2.330	2.270	2.330	2.330	276,672
2022-09-12	2.250	2.270	2.250	2.270	2.270	564,271
2022-09-09	2.500	2.500	2.250	2.250	2.250	3,197,610
2022-09-08	2.570	2.570	2.500	2.500	2.500	843,135
2022-09-07	2.570	2.570	2.570	2.570	2.570	252,196
2022-09-06	2.570	2.570	2.570	2.570	2.570	201,248
2022-09-05	2.530	2.570	2.530	2.570	2.570	520,676
2022-09-02	2.650	2.650	2.530	2.530	2.530	699,694
2022-09-01	2.650	2.650	2.650	2.650	2.650	1,709,392

← NewerPage 17 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.