HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 550,280 |
| 2021-12-08 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 1,299,262 |
| 2021-12-07 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 1,102,833 |
| 2021-12-06 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 2,187,351 |
| 2021-12-03 | 3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 4,273,378 |
| 2021-12-02 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 1,911,467 |
| 2021-12-01 | 3.950 | 3.950 | 3.740 | 3.740 | 3.740 | 1,181,656 |
| 2021-11-30 | 4.000 | 4.000 | 3.850 | 3.950 | 3.950 | 2,188,610 |
| 2021-11-29 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 8,202,687 |
| 2021-11-26 | 4.050 | 4.450 | 3.900 | 3.960 | 3.960 | 16,837,888 |
| 2021-11-25 | 3.690 | 4.050 | 3.450 | 4.050 | 4.050 | 52,467,164 |
| 2021-11-24 | 4.090 | 4.090 | 3.690 | 3.690 | 3.690 | 22,855,614 |
| 2021-11-23 | 3.720 | 4.090 | 3.720 | 4.090 | 4.090 | 9,841,846 |
| 2021-11-22 | 3.390 | 3.720 | 3.390 | 3.720 | 3.720 | 4,036,164 |
| 2021-11-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 275,957 |
| 2021-11-18 | 3.400 | 3.400 | 3.370 | 3.390 | 3.390 | 2,295,318 |
| 2021-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 736,328 |
| 2021-11-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 638,330 |
| 2021-11-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 330,277 |
| 2021-11-12 | 3.540 | 3.540 | 3.300 | 3.400 | 3.400 | 2,977,152 |
| 2021-11-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 706,308 |
| 2021-11-10 | 3.310 | 3.550 | 3.310 | 3.540 | 3.540 | 1,316,827 |
| 2021-11-09 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 938,299 |
| 2021-11-08 | 3.640 | 3.640 | 3.310 | 3.310 | 3.310 | 2,696,014 |
| 2021-11-05 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 269,049 |
| 2021-11-04 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 1,192,605 |
| 2021-11-03 | 3.170 | 3.480 | 3.000 | 3.480 | 3.480 | 5,214,367 |
| 2021-11-02 | 3.320 | 3.320 | 3.150 | 3.170 | 3.170 | 1,429,601 |
| 2021-11-01 | 3.600 | 3.600 | 3.300 | 3.320 | 3.320 | 3,221,418 |
| 2021-10-29 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 3,108,141 |
| 2021-10-28 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 2,318,618 |
| 2021-10-27 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 4,013,465 |
| 2021-10-26 | 3.660 | 3.660 | 3.540 | 3.600 | 3.600 | 1,578,970 |
| 2021-10-25 | 3.700 | 3.700 | 3.400 | 3.660 | 3.660 | 4,814,307 |
| 2021-10-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 289,203 |
| 2021-10-21 | 3.800 | 3.870 | 3.700 | 3.700 | 3.700 | 3,438,809 |
| 2021-10-20 | 3.780 | 3.900 | 3.780 | 3.800 | 3.800 | 2,670,708 |
| 2021-10-18 | 3.550 | 3.780 | 3.550 | 3.780 | 3.780 | 3,412,656 |
| 2021-10-15 | 3.350 | 3.550 | 3.350 | 3.550 | 3.550 | 2,569,040 |
| 2021-10-14 | 3.320 | 3.400 | 3.310 | 3.350 | 3.350 | 6,152,645 |
← NewerPage 21 of 21 · 1,240 trading days
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.