MCNICHOLS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 58,303 |
| 2024-08-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 11,250 |
| 2024-08-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 15,000 |
| 2024-08-07 | 1.000 | 1.080 | 0.970 | 0.970 | 0.970 | 603,473 |
| 2024-08-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 130,365 |
| 2024-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 408,176 |
| 2024-08-02 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 230,800 |
| 2024-08-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5,420 |
| 2024-07-31 | 1.080 | 1.080 | 0.980 | 0.980 | 0.980 | 201,427 |
| 2024-07-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 391,000 |
| 2024-07-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200,401 |
| 2024-07-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 42,974 |
| 2024-07-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 12,450 |
| 2024-07-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 9,149 |
| 2024-07-23 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 442,080 |
| 2024-07-22 | 1.010 | 1.090 | 1.010 | 1.090 | 1.090 | 100,625 |
| 2024-07-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 121,798 |
| 2024-07-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 665,400 |
| 2024-07-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,250 |
| 2024-07-16 | 1.110 | 1.110 | 1.010 | 1.010 | 1.010 | 3,313,048 |
| 2024-07-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 15,500 |
| 2024-07-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 23,000 |
| 2024-07-11 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2024-07-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 249,228 |
| 2024-07-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 35,000 |
| 2024-07-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,750 |
| 2024-07-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 7,490 |
| 2024-07-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 65,699 |
| 2024-07-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 24,650 |
| 2024-07-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 131,000 |
| 2024-07-01 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 132,727 |
| 2024-06-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 76,300 |
| 2024-06-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 17,482 |
| 2024-06-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 191,720 |
| 2024-06-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 33,352 |
| 2024-06-24 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 221,009 |
| 2024-06-21 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 354,250 |
| 2024-06-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 30,608 |
| 2024-06-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 112,041 |
| 2024-06-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 71,401 |
| 2024-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,001 |
| 2024-06-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 264,411 |
| 2024-06-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 128,564 |
| 2024-06-07 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 600,134 |
| 2024-06-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,831 |
| 2024-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 127,018 |
| 2024-06-03 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 347,939 |
| 2024-05-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 28,758 |
| 2024-05-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150,772 |
| 2024-05-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 13,426 |
| 2024-05-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 154,601 |
| 2024-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 108,101 |
| 2024-05-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 140,700 |
| 2024-05-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 36,000 |
| 2024-05-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 113,650 |
| 2024-05-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 62,731 |
| 2024-05-20 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 1,011,936 |
| 2024-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 35,802 |
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 123,555 |
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.