HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 24.000 | 24.000 | 23.600 | 23.600 | 23.600 | 1,402,156 |
| 2026-01-21 | 23.050 | 24.000 | 23.050 | 24.000 | 24.000 | 2,355,088 |
| 2026-01-20 | 23.000 | 23.050 | 22.900 | 23.050 | 23.050 | 1,767,561 |
| 2026-01-19 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,909,972 |
| 2026-01-16 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,369,179 |
| 2026-01-15 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,347,144 |
| 2026-01-14 | 23.300 | 23.500 | 23.000 | 23.000 | 23.000 | 4,473,692 |
| 2026-01-13 | 24.000 | 24.000 | 23.000 | 23.300 | 23.300 | 3,746,645 |
| 2026-01-12 | 22.500 | 24.750 | 22.500 | 24.000 | 24.000 | 3,320,216 |
| 2026-01-09 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 2,814,470 |
| 2026-01-08 | 23.000 | 23.000 | 21.900 | 22.500 | 22.500 | 2,663,699 |
| 2026-01-07 | 22.000 | 23.950 | 22.000 | 23.000 | 23.000 | 2,070,974 |
| 2026-01-06 | 23.000 | 25.200 | 22.000 | 22.000 | 22.000 | 6,613,732 |
| 2026-01-05 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,926,529 |
| 2026-01-02 | 21.900 | 23.200 | 21.900 | 23.000 | 23.000 | 3,373,080 |
| 2025-12-31 | 21.450 | 23.550 | 21.450 | 21.900 | 21.900 | 8,590,695 |
| 2025-12-30 | 19.500 | 21.450 | 19.500 | 21.450 | 21.450 | 7,139,438 |
| 2025-12-29 | 17.750 | 19.500 | 17.750 | 19.500 | 19.500 | 1,891,834 |
| 2025-12-24 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 107,175 |
| 2025-12-23 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 899,538 |
| 2025-12-22 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 1,147,234 |
| 2025-12-19 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 679,670 |
| 2025-12-18 | 18.750 | 18.750 | 17.750 | 17.750 | 17.750 | 1,359,906 |
| 2025-12-17 | 18.750 | 18.750 | 18.750 | 18.750 | 18.750 | 1,022,294 |
| 2025-12-16 | 19.200 | 19.200 | 17.550 | 18.750 | 18.750 | 2,043,291 |
| 2025-12-15 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 869,836 |
| 2025-12-12 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 608,242 |
| 2025-12-11 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 556,860 |
| 2025-12-10 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 598,241 |
| 2025-12-09 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 918,490 |
| 2025-12-08 | 19.300 | 19.300 | 19.200 | 19.200 | 19.200 | 1,434,336 |
| 2025-12-05 | 19.150 | 19.350 | 19.150 | 19.300 | 19.300 | 1,260,358 |
| 2025-12-04 | 18.300 | 19.150 | 18.300 | 19.150 | 19.150 | 2,238,207 |
| 2025-12-03 | 18.300 | 18.300 | 18.300 | 18.300 | 18.300 | 1,439,496 |
| 2025-12-02 | 18.250 | 18.300 | 18.250 | 18.300 | 18.300 | 1,179,400 |
| 2025-12-01 | 18.250 | 18.250 | 18.200 | 18.250 | 18.250 | 1,483,668 |
| 2025-11-28 | 18.200 | 18.250 | 18.200 | 18.250 | 18.250 | 1,258,961 |
| 2025-11-27 | 17.100 | 18.500 | 17.100 | 18.200 | 18.200 | 1,645,590 |
| 2025-11-26 | 18.000 | 18.050 | 17.100 | 17.100 | 17.100 | 2,156,284 |
| 2025-11-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 742,949 |
| 2025-11-24 | 18.200 | 18.200 | 18.000 | 18.000 | 18.000 | 807,785 |
| 2025-11-21 | 18.450 | 18.450 | 18.200 | 18.200 | 18.200 | 1,219,063 |
| 2025-11-20 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 597,627 |
| 2025-11-19 | 19.900 | 19.900 | 18.450 | 18.450 | 18.450 | 1,524,279 |
| 2025-11-18 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 875,659 |
| 2025-11-17 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 636,580 |
| 2025-11-14 | 20.000 | 20.000 | 19.000 | 19.900 | 19.900 | 1,310,768 |
| 2025-11-13 | 18.850 | 20.000 | 18.850 | 20.000 | 20.000 | 1,098,192 |
| 2025-11-12 | 17.800 | 18.850 | 16.050 | 18.850 | 18.850 | 3,272,542 |
| 2025-11-11 | 19.750 | 19.750 | 17.800 | 17.800 | 17.800 | 4,791,655 |
| 2025-11-10 | 21.900 | 21.900 | 19.750 | 19.750 | 19.750 | 2,296,211 |
| 2025-11-07 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1,687,089 |
| 2025-11-06 | 20.900 | 21.900 | 20.900 | 21.900 | 21.900 | 6,464,516 |
| 2025-11-05 | 19.750 | 20.900 | 19.750 | 20.900 | 20.900 | 1,699,574 |
| 2025-11-04 | 18.000 | 19.750 | 18.000 | 19.750 | 19.750 | 2,095,585 |
| 2025-11-03 | 20.000 | 20.000 | 18.000 | 18.000 | 18.000 | 2,510,917 |
| 2025-10-31 | 22.000 | 22.000 | 19.900 | 20.000 | 20.000 | 4,060,703 |
| 2025-10-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 806,792 |
| 2025-10-29 | 23.100 | 23.100 | 22.000 | 22.000 | 22.000 | 1,366,507 |
| 2025-10-28 | 23.000 | 23.100 | 23.000 | 23.100 | 23.100 | 1,075,325 |
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.