MCNICHOLS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.000 | 5.200 | 4.600 | 5.200 | 5.200 | 3,616,697 |
| 2026-10-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 909,732 |
| 2026-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 192,707 |
| 2026-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 447,767 |
| 2026-10-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 518,520 |
| 2026-10-08 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 1,366,313 |
| 2026-10-07 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 1,482,085 |
| 2026-10-06 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 965,488 |
| 2026-10-05 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 1,089,803 |
| 2026-10-02 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 539,245 |
| 2026-09-30 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 541,840 |
| 2026-09-29 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,163,402 |
| 2026-09-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,246,274 |
| 2026-09-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 730,112 |
| 2026-09-24 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 364,832 |
| 2026-09-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 627,423 |
| 2026-09-22 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 808,436 |
| 2026-09-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 603,808 |
| 2026-09-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 472,383 |
| 2026-09-17 | 5.200 | 5.200 | 4.800 | 5.200 | 5.200 | 1,644,458 |
| 2026-09-16 | 4.800 | 5.200 | 4.350 | 5.200 | 5.200 | 6,074,595 |
| 2026-09-15 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 2,636,108 |
| 2026-09-14 | 4.450 | 4.850 | 4.400 | 4.400 | 4.400 | 4,208,576 |
| 2026-09-11 | 4.500 | 4.550 | 4.050 | 4.450 | 4.450 | 3,432,659 |
| 2026-09-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,680,975 |
| 2026-09-09 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 2,374,837 |
| 2026-09-08 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,013,514 |
| 2026-09-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 620,847 |
| 2026-09-04 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 604,191 |
| 2026-09-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,616,287 |
| 2026-09-02 | 4.950 | 5.400 | 4.950 | 5.400 | 5.400 | 1,533,505 |
| 2026-09-01 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 2,480,635 |
| 2026-08-31 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,511,013 |
| 2026-08-28 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 2,275,626 |
| 2026-08-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 849,905 |
| 2026-08-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 601,413 |
| 2026-08-24 | 4.850 | 5.000 | 4.800 | 4.800 | 4.800 | 1,786,276 |
| 2026-08-21 | 5.200 | 5.200 | 4.750 | 4.850 | 4.850 | 3,647,277 |
| 2026-08-20 | 4.800 | 5.200 | 4.800 | 5.200 | 5.200 | 677,049 |
| 2026-08-19 | 4.700 | 4.850 | 4.700 | 4.800 | 4.800 | 1,977,034 |
| 2026-08-18 | 4.700 | 4.850 | 4.700 | 4.700 | 4.700 | 6,876,210 |
| 2026-08-17 | 5.200 | 5.450 | 4.700 | 4.700 | 4.700 | 5,422,658 |
| 2026-08-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 760,153 |
| 2026-08-13 | 5.700 | 5.700 | 5.150 | 5.200 | 5.200 | 2,372,484 |
| 2026-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 297,397 |
| 2026-08-11 | 5.450 | 5.700 | 4.950 | 5.700 | 5.700 | 991,799 |
| 2026-08-10 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 1,296,099 |
| 2026-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 590,992 |
| 2026-08-06 | 5.850 | 5.850 | 5.300 | 5.500 | 5.500 | 1,253,436 |
| 2026-08-05 | 5.450 | 5.850 | 5.450 | 5.850 | 5.850 | 1,312,212 |
| 2026-08-04 | 6.050 | 6.050 | 5.450 | 5.450 | 5.450 | 2,150,452 |
| 2026-08-03 | 5.750 | 6.250 | 5.750 | 6.050 | 6.050 | 2,389,271 |
| 2026-07-31 | 5.250 | 5.750 | 5.250 | 5.750 | 5.750 | 3,730,879 |
| 2026-07-30 | 5.400 | 5.850 | 5.250 | 5.250 | 5.250 | 2,372,911 |
| 2026-07-29 | 5.500 | 5.500 | 4.950 | 5.400 | 5.400 | 6,992,467 |
| 2026-07-28 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 1,555,936 |
| 2026-07-27 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,455,625 |
| 2026-07-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,837,444 |
| 2026-07-23 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 2,437,843 |
| 2026-07-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,034,186 |
Page 1 of 21 · 1,238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0600 NGN |
| 2025-07-01 | 0.0400 NGN |
| 2025-06-30 | 0.0581 NGN |
| 2024-11-04 | 0.0200 NGN |
| 2024-07-01 | 0.0200 NGN |
| 2023-06-01 | 0.0100 NGN |
| 2022-07-01 | 0.0660 NGN |
| 2021-07-01 | 0.0300 NGN |
| 2020-07-02 | 0.0300 NGN |
| 2019-04-09 | 0.0500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.