MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.580	1.580	1.580	1.580	1.580	56,388
2024-02-12	1.580	1.580	1.580	1.580	1.580	44,065
2024-02-09	1.580	1.580	1.580	1.580	1.580	167,132
2024-02-08	1.580	1.580	1.580	1.580	1.580	61,700
2024-02-07	1.580	1.580	1.580	1.580	1.580	740,280
2024-02-06	1.580	1.580	1.580	1.580	1.580	247,590
2024-02-05	1.580	1.580	1.580	1.580	1.580	319,634
2024-02-02	1.440	1.580	1.440	1.580	1.580	337,556
2024-02-01	1.590	1.590	1.440	1.440	1.440	1,018,399
2024-01-31	1.450	1.590	1.310	1.590	1.590	1,670,716
2024-01-30	1.600	1.600	1.450	1.450	1.450	357,120
2024-01-29	1.480	1.600	1.480	1.600	1.600	1,668,050
2024-01-26	1.350	1.480	1.350	1.480	1.480	1,277,384
2024-01-25	1.460	1.460	1.350	1.350	1.350	3,946,707
2024-01-24	1.620	1.620	1.460	1.460	1.460	661,861
2024-01-23	1.620	1.620	1.620	1.620	1.620	660,780
2024-01-22	1.800	1.800	1.620	1.620	1.620	2,145,986
2024-01-19	1.770	1.900	1.600	1.800	1.800	3,941,797
2024-01-18	1.610	1.770	1.610	1.770	1.770	4,149,017
2024-01-17	1.480	1.620	1.480	1.610	1.610	3,332,592
2024-01-16	1.350	1.480	1.350	1.480	1.480	819,165
2024-01-15	1.230	1.350	1.230	1.350	1.350	5,169,709
2024-01-12	1.130	1.240	1.130	1.230	1.230	2,260,014
2024-01-11	1.030	1.130	1.030	1.130	1.130	5,276,420
2024-01-10	0.990	1.030	0.900	1.030	1.030	4,259,951
2024-01-09	0.960	0.990	0.960	0.990	0.990	1,135,163
2024-01-08	1.020	1.020	0.960	0.960	0.960	1,785,591
2024-01-05	0.980	1.020	0.890	1.020	1.020	1,676,412
2024-01-04	0.980	1.000	0.980	0.980	0.980	928,121
2024-01-03	0.920	1.010	0.840	0.980	0.980	2,779,833
2024-01-02	0.840	0.920	0.840	0.920	0.920	3,490,692
2023-12-29	0.780	0.840	0.780	0.840	0.840	2,243,317
2023-12-28	0.710	0.780	0.710	0.780	0.780	1,589,568
2023-12-27	0.650	0.710	0.650	0.710	0.710	1,742,875
2023-12-22	0.660	0.660	0.650	0.650	0.650	577,700
2023-12-21	0.700	0.700	0.660	0.660	0.660	477,750
2023-12-20	0.700	0.700	0.700	0.700	0.700	94,295
2023-12-19	0.700	0.700	0.700	0.700	0.700	1,025,994
2023-12-18	0.690	0.700	0.690	0.700	0.700	1,355,107
2023-12-15	0.690	0.690	0.690	0.690	0.690	201,160
2023-12-14	0.690	0.690	0.690	0.690	0.690	79,782
2023-12-13	0.690	0.690	0.690	0.690	0.690	233,268
2023-12-12	0.690	0.690	0.690	0.690	0.690	444,774
2023-12-11	0.690	0.690	0.690	0.690	0.690	119,650
2023-12-08	0.700	0.700	0.690	0.690	0.690	472,750
2023-12-07	0.690	0.700	0.670	0.700	0.700	902,928
2023-12-06	0.730	0.730	0.680	0.690	0.690	2,311,857
2023-12-05	0.680	0.740	0.680	0.730	0.730	9,496,999
2023-12-04	0.750	0.750	0.680	0.680	0.680	5,401,386
2023-12-01	0.830	0.830	0.750	0.750	0.750	581,805
2023-11-30	0.830	0.830	0.830	0.830	0.830	226,279
2023-11-29	0.830	0.830	0.830	0.830	0.830	23,723
2023-11-28	0.830	0.830	0.830	0.830	0.830	148,188
2023-11-27	0.830	0.830	0.830	0.830	0.830	314,464
2023-11-24	0.850	0.850	0.830	0.830	0.830	488,644
2023-11-23	0.900	0.900	0.850	0.850	0.850	319,300
2023-11-22	0.860	0.940	0.790	0.900	0.900	2,341,302
2023-11-21	0.790	0.860	0.790	0.860	0.860	1,404,948
2023-11-20	0.750	0.790	0.750	0.790	0.790	306,710
2023-11-17	0.750	0.760	0.750	0.750	0.750	613,050

← NewerPage 12 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.