HONEYWELL FLOUR MILL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.700	2.700	2.650	2.650	2.650	809,005
2022-08-30	2.750	2.750	2.620	2.700	2.700	968,857
2022-08-29	2.750	2.750	2.750	2.750	2.750	176,371
2022-08-26	2.720	2.720	2.720	2.720	2.720	61,030
2022-08-25	2.970	2.970	2.720	2.720	2.720	354,893
2022-08-24	2.890	3.000	2.890	2.970	2.970	9,250,014
2022-08-23	2.630	2.890	2.630	2.890	2.890	2,390,317
2022-08-22	2.420	2.630	2.420	2.630	2.630	513,057
2022-08-19	2.640	2.640	2.420	2.420	2.420	1,271,961
2022-08-18	2.650	2.650	2.640	2.640	2.640	2,454,668
2022-08-17	2.800	2.800	2.650	2.650	2.650	1,414,052
2022-08-16	2.830	2.830	2.800	2.800	2.800	1,001,443
2022-08-15	2.830	2.830	2.830	2.830	2.830	517,688
2022-08-12	2.670	2.900	2.670	2.830	2.830	6,626,827
2022-08-11	2.630	2.670	2.550	2.670	2.670	822,409
2022-08-10	2.810	2.830	2.630	2.630	2.630	997,126
2022-08-09	2.950	3.000	2.810	2.810	2.810	4,204,841
2022-08-08	2.790	3.060	2.790	2.950	2.950	7,485,820
2022-08-05	2.730	3.000	2.700	2.790	2.790	22,021,700
2022-08-04	2.490	2.730	2.490	2.730	2.730	3,716,675
2022-08-03	2.270	2.490	2.270	2.490	2.490	2,111,407
2022-08-02	2.070	2.270	2.070	2.270	2.270	3,228,421
2022-08-01	2.050	2.250	2.050	2.070	2.070	3,289,689
2022-07-29	2.100	2.100	2.050	2.050	2.050	506,652
2022-07-28	2.100	2.100	2.100	2.100	2.100	353,571
2022-07-27	2.150	2.150	2.100	2.100	2.100	1,062,098
2022-07-26	2.350	2.350	2.150	2.150	2.150	1,137,911
2022-07-25	2.350	2.350	2.350	2.350	2.350	598,177
2022-07-22	2.440	2.440	2.250	2.350	2.350	946,357
2022-07-21	2.500	2.500	2.250	2.440	2.440	2,030,799
2022-07-20	2.500	2.500	2.500	2.500	2.500	496,950
2022-07-19	2.500	2.500	2.500	2.500	2.500	1,088,718
2022-07-18	2.750	2.750	2.480	2.500	2.500	3,421,044
2022-07-15	2.970	2.970	2.750	2.750	2.750	665,089
2022-07-14	2.970	2.970	2.970	2.970	2.970	243,398
2022-07-13	2.970	2.970	2.970	2.970	2.970	74,965
2022-07-08	2.970	2.970	2.970	2.970	2.970	426,289
2022-07-07	2.740	2.970	2.740	2.970	2.970	2,106,572
2022-07-06	2.740	2.740	2.740	2.740	2.740	165,055
2022-07-05	2.760	2.760	2.700	2.740	2.740	2,696,258
2022-07-04	2.760	2.760	2.760	2.760	2.760	1,717,884
2022-07-01	2.760	2.760	2.760	2.760	2.760	307,632
2022-06-30	2.970	2.970	2.750	2.760	2.760	966,787
2022-06-29	2.970	2.970	2.970	2.970	2.970	459,389
2022-06-28	3.000	3.000	2.950	2.970	2.970	1,273,196
2022-06-27	3.030	3.030	3.000	3.000	3.000	1,076,870
2022-06-24	3.000	3.030	3.000	3.030	3.030	698,283
2022-06-23	3.190	3.190	3.000	3.000	3.000	1,053,374
2022-06-22	3.190	3.190	3.190	3.190	3.190	126,635
2022-06-21	3.190	3.190	3.190	3.190	3.190	123,649
2022-06-20	3.200	3.200	3.000	3.190	3.190	3,695,467
2022-06-17	3.160	3.200	3.160	3.200	3.200	361,274
2022-06-16	3.130	3.160	3.130	3.160	3.160	1,126,265
2022-06-15	3.160	3.160	3.130	3.130	3.130	652,260
2022-06-14	3.200	3.300	3.160	3.160	3.160	2,260,623
2022-06-10	3.200	3.200	3.200	3.200	3.200	663,516
2022-06-09	3.150	3.200	3.150	3.200	3.200	606,866
2022-06-08	3.150	3.150	3.150	3.150	3.150	234,492
2022-06-07	3.300	3.350	3.150	3.150	3.150	1,747,743
2022-06-06	3.300	3.340	3.290	3.300	3.300	1,321,708

← NewerPage 18 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.