HONEYWELL FLOUR MILL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 760,507 |
| 2024-11-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 627,915 |
| 2024-11-04 | 4.440 | 4.440 | 4.300 | 4.300 | 4.300 | 1,594,844 |
| 2024-11-01 | 4.450 | 4.450 | 4.440 | 4.440 | 4.440 | 545,647 |
| 2024-10-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,199,516 |
| 2024-10-30 | 4.450 | 4.640 | 4.450 | 4.450 | 4.450 | 1,410,485 |
| 2024-10-29 | 4.460 | 4.460 | 4.410 | 4.450 | 4.450 | 1,442,753 |
| 2024-10-28 | 4.750 | 4.750 | 4.460 | 4.460 | 4.460 | 1,416,894 |
| 2024-10-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 514,462 |
| 2024-10-24 | 4.500 | 4.750 | 4.420 | 4.750 | 4.750 | 1,847,096 |
| 2024-10-23 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 368,745 |
| 2024-10-22 | 4.650 | 4.650 | 4.380 | 4.380 | 4.380 | 690,104 |
| 2024-10-21 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 682,209 |
| 2024-10-18 | 4.460 | 4.700 | 4.460 | 4.600 | 4.600 | 1,131,414 |
| 2024-10-17 | 4.380 | 4.460 | 4.380 | 4.460 | 4.460 | 747,994 |
| 2024-10-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 332,998 |
| 2024-10-15 | 4.350 | 4.380 | 4.350 | 4.380 | 4.380 | 746,233 |
| 2024-10-14 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 574,730 |
| 2024-10-11 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 1,371,731 |
| 2024-10-10 | 4.350 | 4.400 | 4.300 | 4.300 | 4.300 | 1,370,840 |
| 2024-10-09 | 4.650 | 4.650 | 4.200 | 4.350 | 4.350 | 3,396,728 |
| 2024-10-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 550,346 |
| 2024-10-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,027,036 |
| 2024-10-04 | 4.550 | 4.650 | 4.550 | 4.650 | 4.650 | 1,308,583 |
| 2024-10-03 | 4.750 | 4.980 | 4.360 | 4.550 | 4.550 | 3,410,704 |
| 2024-10-02 | 4.700 | 4.980 | 4.700 | 4.750 | 4.750 | 2,998,294 |
| 2024-09-30 | 5.000 | 5.000 | 4.610 | 4.700 | 4.700 | 3,537,946 |
| 2024-09-27 | 4.720 | 5.010 | 4.720 | 5.000 | 5.000 | 4,345,299 |
| 2024-09-26 | 5.010 | 5.510 | 4.510 | 4.720 | 4.720 | 25,500,889 |
| 2024-09-25 | 4.560 | 5.010 | 4.560 | 5.010 | 5.010 | 2,898,513 |
| 2024-09-24 | 4.630 | 4.750 | 4.560 | 4.560 | 4.560 | 4,591,516 |
| 2024-09-23 | 4.880 | 5.000 | 4.400 | 4.630 | 4.630 | 8,097,793 |
| 2024-09-20 | 4.870 | 5.000 | 4.870 | 4.880 | 4.880 | 2,599,215 |
| 2024-09-19 | 5.410 | 5.950 | 4.870 | 4.870 | 4.870 | 26,084,256 |
| 2024-09-18 | 4.920 | 5.410 | 4.920 | 5.410 | 5.410 | 13,894,984 |
| 2024-09-17 | 4.480 | 4.920 | 4.480 | 4.920 | 4.920 | 14,158,218 |
| 2024-09-13 | 4.080 | 4.480 | 4.080 | 4.480 | 4.480 | 12,649,382 |
| 2024-09-12 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 711,547 |
| 2024-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,446,619 |
| 2024-09-10 | 4.010 | 4.030 | 4.000 | 4.000 | 4.000 | 1,579,594 |
| 2024-09-09 | 3.950 | 4.030 | 3.950 | 4.010 | 4.010 | 2,049,964 |
| 2024-09-06 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 375,541 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 880,089 |
| 2024-09-04 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 749,631 |
| 2024-09-03 | 4.000 | 4.100 | 4.000 | 4.010 | 4.010 | 844,997 |
| 2024-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 678,310 |
| 2024-08-30 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 2,067,888 |
| 2024-08-29 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 1,804,285 |
| 2024-08-28 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 2,335,746 |
| 2024-08-27 | 3.950 | 4.200 | 3.950 | 4.160 | 4.160 | 1,995,827 |
| 2024-08-26 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 1,041,083 |
| 2024-08-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 490,846 |
| 2024-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 371,259 |
| 2024-08-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 310,796 |
| 2024-08-20 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 930,655 |
| 2024-08-19 | 4.170 | 4.170 | 4.150 | 4.150 | 4.150 | 2,336,679 |
| 2024-08-16 | 4.130 | 4.170 | 4.130 | 4.170 | 4.170 | 1,901,565 |
| 2024-08-15 | 4.120 | 4.200 | 4.120 | 4.130 | 4.130 | 1,258,980 |
| 2024-08-14 | 3.750 | 4.120 | 3.750 | 4.120 | 4.120 | 3,502,159 |
| 2024-08-13 | 4.020 | 4.020 | 3.750 | 3.750 | 3.750 | 1,468,473 |
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.