HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 3.890 | 3.890 | 3.600 | 3.600 | 3.600 | 606,080 |
| 2022-03-07 | 3.700 | 3.890 | 3.700 | 3.890 | 3.890 | 712,583 |
| 2022-03-04 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 701,281 |
| 2022-03-03 | 3.850 | 3.850 | 3.600 | 3.600 | 3.600 | 719,692 |
| 2022-03-02 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 1,675,562 |
| 2022-03-01 | 3.930 | 3.990 | 3.800 | 3.800 | 3.800 | 3,313,230 |
| 2022-02-28 | 3.730 | 3.950 | 3.730 | 3.930 | 3.930 | 1,822,835 |
| 2022-02-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 953,396 |
| 2022-02-24 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 791,993 |
| 2022-02-23 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 3,582,321 |
| 2022-02-22 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 2,670,636 |
| 2022-02-21 | 4.020 | 4.400 | 3.850 | 3.850 | 3.850 | 15,232,676 |
| 2022-02-18 | 3.660 | 4.020 | 3.660 | 4.020 | 4.020 | 4,798,319 |
| 2022-02-17 | 3.330 | 3.660 | 3.330 | 3.660 | 3.660 | 5,622,548 |
| 2022-02-16 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 1,842,635 |
| 2022-02-15 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 828,806 |
| 2022-02-14 | 3.500 | 3.500 | 3.350 | 3.350 | 3.350 | 8,682,451 |
| 2022-02-11 | 3.400 | 3.560 | 3.400 | 3.500 | 3.500 | 1,569,744 |
| 2022-02-10 | 3.390 | 3.410 | 3.390 | 3.400 | 3.400 | 2,664,817 |
| 2022-02-09 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 1,520,737 |
| 2022-02-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 498,455 |
| 2022-02-07 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 2,612,544 |
| 2022-02-04 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 3,048,873 |
| 2022-02-03 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 1,885,247 |
| 2022-02-02 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 1,516,964 |
| 2022-02-01 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 1,035,312 |
| 2022-01-31 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 1,281,144 |
| 2022-01-28 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 2,400,842 |
| 2022-01-27 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 751,664 |
| 2022-01-26 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 2,101,780 |
| 2022-01-25 | 3.250 | 3.300 | 3.230 | 3.300 | 3.300 | 1,522,718 |
| 2022-01-24 | 3.200 | 3.350 | 3.200 | 3.250 | 3.250 | 5,538,229 |
| 2022-01-21 | 3.300 | 3.390 | 3.200 | 3.200 | 3.200 | 4,836,269 |
| 2022-01-20 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,514,771 |
| 2022-01-19 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 1,197,126 |
| 2022-01-18 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 83,081 |
| 2022-01-17 | 3.360 | 3.400 | 3.360 | 3.370 | 3.370 | 2,278,784 |
| 2022-01-14 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 2,333,556 |
| 2022-01-13 | 3.400 | 3.480 | 3.320 | 3.320 | 3.320 | 1,551,196 |
| 2022-01-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,248,190 |
| 2022-01-11 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 1,449,110 |
| 2022-01-10 | 3.450 | 3.500 | 3.300 | 3.500 | 3.500 | 4,178,621 |
| 2022-01-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 897,221 |
| 2022-01-06 | 3.440 | 3.460 | 3.440 | 3.450 | 3.450 | 952,248 |
| 2022-01-05 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 785,341 |
| 2022-01-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 571,501 |
| 2021-12-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 320,914 |
| 2021-12-30 | 3.400 | 3.740 | 3.400 | 3.400 | 3.400 | 2,557,919 |
| 2021-12-29 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 2,555,174 |
| 2021-12-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2,529,228 |
| 2021-12-23 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 1,215,140 |
| 2021-12-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 223,948 |
| 2021-12-21 | 3.450 | 3.790 | 3.450 | 3.500 | 3.500 | 1,148,768 |
| 2021-12-20 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 293,240 |
| 2021-12-17 | 3.680 | 3.680 | 3.330 | 3.400 | 3.400 | 4,377,434 |
| 2021-12-16 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,114,077 |
| 2021-12-15 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 1,716,737 |
| 2021-12-14 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 576,885 |
| 2021-12-13 | 3.600 | 3.790 | 3.600 | 3.700 | 3.700 | 1,081,014 |
| 2021-12-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 389,092 |
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.