HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 3.300 | 3.340 | 3.290 | 3.300 | 3.300 | 1,321,708 |
| 2022-06-03 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 788,478 |
| 2022-06-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,334,726 |
| 2022-06-01 | 3.200 | 3.250 | 3.150 | 3.150 | 3.150 | 1,023,632 |
| 2022-05-31 | 3.280 | 3.280 | 3.010 | 3.200 | 3.200 | 3,628,448 |
| 2022-05-30 | 3.500 | 3.500 | 3.150 | 3.280 | 3.280 | 5,611,100 |
| 2022-05-27 | 3.550 | 3.550 | 3.380 | 3.500 | 3.500 | 1,232,880 |
| 2022-05-26 | 3.360 | 3.590 | 3.360 | 3.550 | 3.550 | 1,635,073 |
| 2022-05-25 | 3.600 | 3.600 | 3.360 | 3.360 | 3.360 | 1,887,331 |
| 2022-05-24 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 2,765,805 |
| 2022-05-23 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 1,257,268 |
| 2022-05-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 690,719 |
| 2022-05-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 196,742 |
| 2022-05-18 | 3.790 | 3.820 | 3.750 | 3.750 | 3.750 | 1,380,648 |
| 2022-05-17 | 3.830 | 3.830 | 3.780 | 3.790 | 3.790 | 1,533,127 |
| 2022-05-16 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 1,227,267 |
| 2022-05-13 | 3.790 | 3.790 | 3.700 | 3.750 | 3.750 | 1,772,096 |
| 2022-05-12 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 3,150,116 |
| 2022-05-11 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 2,318,505 |
| 2022-05-10 | 3.680 | 3.700 | 3.680 | 3.680 | 3.680 | 5,444,737 |
| 2022-05-09 | 3.610 | 3.680 | 3.610 | 3.680 | 3.680 | 1,058,222 |
| 2022-05-06 | 3.690 | 3.690 | 3.610 | 3.610 | 3.610 | 4,081,460 |
| 2022-05-05 | 3.680 | 3.710 | 3.510 | 3.690 | 3.690 | 3,436,752 |
| 2022-05-04 | 3.700 | 3.800 | 3.400 | 3.680 | 3.680 | 5,035,871 |
| 2022-04-29 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 12,175,368 |
| 2022-04-28 | 3.700 | 3.720 | 3.700 | 3.700 | 3.700 | 25,066,485 |
| 2022-04-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 852,737 |
| 2022-04-26 | 3.890 | 3.890 | 3.700 | 3.700 | 3.700 | 10,969,002 |
| 2022-04-25 | 3.900 | 4.000 | 3.870 | 3.890 | 3.890 | 8,360,746 |
| 2022-04-22 | 3.850 | 4.150 | 3.850 | 3.900 | 3.900 | 6,916,081 |
| 2022-04-21 | 3.790 | 3.850 | 3.780 | 3.850 | 3.850 | 2,417,121 |
| 2022-04-20 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 2,453,478 |
| 2022-04-19 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 3,019,881 |
| 2022-04-14 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 2,099,017 |
| 2022-04-13 | 3.580 | 3.730 | 3.540 | 3.600 | 3.600 | 1,018,221 |
| 2022-04-12 | 3.440 | 3.770 | 3.440 | 3.580 | 3.580 | 3,263,098 |
| 2022-04-11 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 1,463,334 |
| 2022-04-08 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 332,412 |
| 2022-04-07 | 3.480 | 3.500 | 3.470 | 3.500 | 3.500 | 2,431,264 |
| 2022-04-06 | 3.380 | 3.490 | 3.380 | 3.480 | 3.480 | 980,048 |
| 2022-04-05 | 3.550 | 3.550 | 3.380 | 3.380 | 3.380 | 2,065,790 |
| 2022-04-04 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 2,024,856 |
| 2022-04-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 647,090 |
| 2022-03-31 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 685,850 |
| 2022-03-30 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 1,242,401 |
| 2022-03-29 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 529,051 |
| 2022-03-28 | 3.560 | 3.560 | 3.460 | 3.460 | 3.460 | 3,103,888 |
| 2022-03-25 | 3.630 | 3.900 | 3.560 | 3.560 | 3.560 | 9,308,883 |
| 2022-03-24 | 3.600 | 3.690 | 3.600 | 3.630 | 3.630 | 1,748,318 |
| 2022-03-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 522,695 |
| 2022-03-22 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 855,774 |
| 2022-03-21 | 3.730 | 3.730 | 3.660 | 3.660 | 3.660 | 1,879,231 |
| 2022-03-18 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 154,059 |
| 2022-03-17 | 3.740 | 3.740 | 3.720 | 3.730 | 3.730 | 1,114,478 |
| 2022-03-16 | 3.730 | 3.800 | 3.730 | 3.740 | 3.740 | 1,870,678 |
| 2022-03-15 | 3.790 | 3.790 | 3.730 | 3.730 | 3.730 | 1,544,452 |
| 2022-03-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 454,108 |
| 2022-03-11 | 3.690 | 3.890 | 3.690 | 3.790 | 3.790 | 1,902,810 |
| 2022-03-10 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 701,320 |
| 2022-03-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 126,793 |
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.