HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 9.580 | 9.580 | 9.280 | 9.280 | 9.280 | 5,174,848 |
| 2025-01-31 | 9.350 | 9.990 | 9.350 | 9.580 | 9.580 | 7,199,047 |
| 2025-01-30 | 8.500 | 9.350 | 8.340 | 9.350 | 9.350 | 7,345,944 |
| 2025-01-29 | 8.170 | 8.500 | 8.000 | 8.500 | 8.500 | 6,019,589 |
| 2025-01-28 | 8.610 | 8.610 | 8.120 | 8.170 | 8.170 | 6,205,026 |
| 2025-01-27 | 8.800 | 8.800 | 8.610 | 8.610 | 8.610 | 3,457,153 |
| 2025-01-24 | 9.010 | 9.010 | 8.800 | 8.800 | 8.800 | 4,440,868 |
| 2025-01-23 | 9.240 | 9.330 | 9.000 | 9.010 | 9.010 | 6,080,562 |
| 2025-01-22 | 9.700 | 9.700 | 9.150 | 9.240 | 9.240 | 5,350,881 |
| 2025-01-21 | 9.150 | 9.900 | 9.150 | 9.700 | 9.700 | 4,639,404 |
| 2025-01-20 | 9.900 | 9.900 | 9.000 | 9.150 | 9.150 | 7,929,448 |
| 2025-01-17 | 9.210 | 9.920 | 9.210 | 9.900 | 9.900 | 4,328,465 |
| 2025-01-16 | 10.150 | 10.300 | 9.210 | 9.210 | 9.210 | 6,317,859 |
| 2025-01-15 | 9.540 | 10.490 | 9.540 | 10.150 | 10.150 | 10,029,568 |
| 2025-01-14 | 10.600 | 10.600 | 9.540 | 9.540 | 9.540 | 10,567,658 |
| 2025-01-13 | 10.020 | 11.020 | 9.020 | 10.600 | 10.600 | 23,779,880 |
| 2025-01-10 | 9.110 | 10.020 | 9.000 | 10.020 | 10.020 | 24,848,687 |
| 2025-01-09 | 8.290 | 9.110 | 8.290 | 9.110 | 9.110 | 8,687,797 |
| 2025-01-08 | 7.540 | 8.290 | 7.500 | 8.290 | 8.290 | 8,789,399 |
| 2025-01-07 | 8.370 | 8.370 | 7.540 | 7.540 | 7.540 | 6,955,888 |
| 2025-01-06 | 7.610 | 8.370 | 7.610 | 8.370 | 8.370 | 8,552,086 |
| 2025-01-03 | 6.920 | 7.610 | 6.920 | 7.610 | 7.610 | 7,410,054 |
| 2025-01-02 | 6.300 | 6.920 | 6.300 | 6.920 | 6.920 | 3,797,345 |
| 2024-12-31 | 6.400 | 7.000 | 6.300 | 6.300 | 6.300 | 4,240,342 |
| 2024-12-30 | 6.300 | 6.500 | 6.250 | 6.400 | 6.400 | 4,295,374 |
| 2024-12-27 | 6.930 | 6.930 | 6.300 | 6.300 | 6.300 | 6,020,964 |
| 2024-12-24 | 6.650 | 7.310 | 6.190 | 6.930 | 6.930 | 12,522,281 |
| 2024-12-23 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 5,808,579 |
| 2024-12-20 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 4,401,376 |
| 2024-12-19 | 5.000 | 5.500 | 4.950 | 5.500 | 5.500 | 6,172,109 |
| 2024-12-18 | 4.920 | 5.000 | 4.750 | 5.000 | 5.000 | 3,059,398 |
| 2024-12-17 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 879,678 |
| 2024-12-16 | 4.600 | 4.960 | 4.600 | 4.960 | 4.960 | 911,755 |
| 2024-12-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 911,240 |
| 2024-12-12 | 4.700 | 4.700 | 4.520 | 4.600 | 4.600 | 1,710,472 |
| 2024-12-11 | 4.980 | 4.980 | 4.700 | 4.700 | 4.700 | 647,407 |
| 2024-12-10 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 419,860 |
| 2024-12-09 | 5.000 | 5.000 | 4.810 | 5.000 | 5.000 | 741,387 |
| 2024-12-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 519,283 |
| 2024-12-05 | 4.950 | 5.100 | 4.950 | 5.000 | 5.000 | 3,294,565 |
| 2024-12-04 | 4.890 | 5.150 | 4.700 | 4.950 | 4.950 | 7,029,824 |
| 2024-12-03 | 4.450 | 4.890 | 4.450 | 4.890 | 4.890 | 4,570,783 |
| 2024-12-02 | 4.730 | 4.800 | 4.450 | 4.450 | 4.450 | 3,720,348 |
| 2024-11-29 | 4.700 | 4.730 | 4.700 | 4.730 | 4.730 | 1,684,550 |
| 2024-11-28 | 4.900 | 4.900 | 4.650 | 4.700 | 4.700 | 4,089,225 |
| 2024-11-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 773,375 |
| 2024-11-26 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 3,773,287 |
| 2024-11-25 | 4.850 | 5.100 | 4.850 | 5.050 | 5.050 | 4,487,582 |
| 2024-11-22 | 4.980 | 5.000 | 4.800 | 4.850 | 4.850 | 5,008,325 |
| 2024-11-21 | 4.530 | 4.980 | 4.530 | 4.980 | 4.980 | 13,280,911 |
| 2024-11-20 | 4.120 | 4.530 | 4.120 | 4.530 | 4.530 | 7,738,296 |
| 2024-11-19 | 4.330 | 4.330 | 3.970 | 4.120 | 4.120 | 3,669,315 |
| 2024-11-18 | 4.440 | 4.440 | 4.330 | 4.330 | 4.330 | 3,460,568 |
| 2024-11-15 | 4.250 | 4.660 | 4.240 | 4.440 | 4.440 | 7,615,905 |
| 2024-11-14 | 4.160 | 4.390 | 4.120 | 4.250 | 4.250 | 8,489,264 |
| 2024-11-13 | 4.130 | 4.160 | 4.130 | 4.160 | 4.160 | 1,079,971 |
| 2024-11-12 | 4.240 | 4.250 | 4.110 | 4.130 | 4.130 | 1,201,242 |
| 2024-11-11 | 4.230 | 4.250 | 4.230 | 4.240 | 4.240 | 832,203 |
| 2024-11-08 | 4.290 | 4.290 | 4.200 | 4.230 | 4.230 | 1,998,894 |
| 2024-11-07 | 4.250 | 4.300 | 4.250 | 4.290 | 4.290 | 1,415,033 |
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.