MCNICHOLS NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	1.000	1.000	1.000	1.000	1.000	2,500
2024-05-14	0.910	1.000	0.910	1.000	1.000	2,327,840
2024-05-13	0.910	0.910	0.910	0.910	0.910	163,363
2024-05-10	1.000	1.000	0.910	0.910	0.910	1,450,026
2024-05-09	1.020	1.020	1.000	1.000	1.000	252,461
2024-05-08	1.130	1.130	1.020	1.020	1.020	869,908
2024-05-07	1.140	1.140	1.120	1.130	1.130	446,117
2024-05-06	1.140	1.140	1.140	1.140	1.140	615,894
2024-05-03	1.260	1.260	1.140	1.140	1.140	200,501
2024-05-02	1.260	1.260	1.260	1.260	1.260	87,255
2024-04-30	1.260	1.260	1.260	1.260	1.260	31,150
2024-04-29	1.260	1.260	1.260	1.260	1.260	5,510
2024-04-26	1.260	1.260	1.260	1.260	1.260	208,345
2024-04-25	1.260	1.260	1.260	1.260	1.260	56,130
2024-04-24	1.150	1.260	1.150	1.260	1.260	103,451
2024-04-23	1.170	1.170	1.150	1.150	1.150	500,000
2024-04-22	1.170	1.170	1.170	1.170	1.170	96
2024-04-19	1.170	1.170	1.170	1.170	1.170	250
2024-04-18	1.170	1.170	1.170	1.170	1.170	1,000
2024-04-17	1.170	1.170	1.170	1.170	1.170	13,500
2024-04-16	1.170	1.170	1.170	1.170	1.170	20,425
2024-04-15	1.170	1.170	1.170	1.170	1.170	112,574
2024-04-12	1.170	1.170	1.170	1.170	1.170	235,996
2024-04-08	1.170	1.170	1.170	1.170	1.170	287,591
2024-04-05	1.170	1.170	1.170	1.170	1.170	26,805
2024-04-04	1.170	1.170	1.170	1.170	1.170	62,500
2024-04-03	1.170	1.170	1.170	1.170	1.170	14,922
2024-04-02	1.170	1.170	1.170	1.170	1.170	27,367
2024-03-28	1.170	1.170	1.170	1.170	1.170	70,244
2024-03-27	1.170	1.170	1.170	1.170	1.170	24,330
2024-03-26	1.170	1.170	1.170	1.170	1.170	50,150
2024-03-25	1.170	1.170	1.170	1.170	1.170	223,233
2024-03-22	1.170	1.170	1.170	1.170	1.170	35,825
2024-03-21	1.170	1.180	1.170	1.170	1.170	508,049
2024-03-20	1.170	1.170	1.170	1.170	1.170	120,277
2024-03-19	1.170	1.170	1.170	1.170	1.170	1,732,442
2024-03-18	1.290	1.290	1.170	1.170	1.170	235,466
2024-03-15	1.290	1.290	1.290	1.290	1.290	122,278
2024-03-14	1.290	1.290	1.290	1.290	1.290	50,122
2024-03-13	1.290	1.290	1.290	1.290	1.290	1,867
2024-03-12	1.290	1.290	1.290	1.290	1.290	21,800
2024-03-11	1.290	1.290	1.290	1.290	1.290	127,739
2024-03-08	1.290	1.290	1.290	1.290	1.290	10,729
2024-03-07	1.290	1.290	1.290	1.290	1.290	39,216
2024-03-06	1.290	1.290	1.290	1.290	1.290	107,000
2024-03-05	1.290	1.290	1.290	1.290	1.290	32,960
2024-03-04	1.290	1.290	1.290	1.290	1.290	101,900
2024-03-01	1.290	1.290	1.290	1.290	1.290	240,289
2024-02-29	1.290	1.290	1.290	1.290	1.290	69,311
2024-02-28	1.290	1.290	1.290	1.290	1.290	2,500
2024-02-27	1.430	1.430	1.290	1.290	1.290	1,480,054
2024-02-26	1.430	1.430	1.430	1.430	1.430	54,780
2024-02-23	1.430	1.430	1.430	1.430	1.430	132,530
2024-02-22	1.430	1.430	1.430	1.430	1.430	45,108
2024-02-21	1.430	1.430	1.430	1.430	1.430	1,439,557
2024-02-20	1.430	1.430	1.430	1.430	1.430	125,174
2024-02-19	1.580	1.580	1.430	1.430	1.430	223,718
2024-02-16	1.580	1.580	1.580	1.580	1.580	119,282
2024-02-15	1.580	1.580	1.580	1.580	1.580	0
2024-02-14	1.580	1.580	1.580	1.580	1.580	36,700

← NewerPage 11 of 21 · 1,236 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.