MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.730	0.750	0.730	0.750	0.750	693,800
2023-11-15	0.670	0.730	0.670	0.730	0.730	638,000
2023-11-14	0.670	0.670	0.670	0.670	0.670	164,100
2023-11-13	0.610	0.670	0.600	0.670	0.670	1,679,695
2023-11-10	0.610	0.610	0.610	0.610	0.610	6,962
2023-11-09	0.610	0.610	0.610	0.610	0.610	460,190
2023-11-08	0.610	0.610	0.610	0.610	0.610	629,270
2023-11-07	0.610	0.610	0.610	0.610	0.610	500
2023-11-06	0.560	0.610	0.560	0.610	0.610	661,719
2023-11-03	0.560	0.560	0.560	0.560	0.560	130,000
2023-11-02	0.570	0.570	0.560	0.560	0.560	488,642
2023-11-01	0.570	0.570	0.570	0.570	0.570	88,543
2023-10-31	0.610	0.640	0.570	0.570	0.570	1,401,100
2023-10-30	0.560	0.610	0.560	0.610	0.610	5,415,699
2023-10-27	0.610	0.620	0.560	0.560	0.560	1,841,515
2023-10-26	0.560	0.610	0.560	0.610	0.610	1,351,035
2023-10-25	0.560	0.560	0.560	0.560	0.560	72,526
2023-10-24	0.560	0.560	0.560	0.560	0.560	101,796
2023-10-23	0.620	0.620	0.560	0.560	0.560	1,284,550
2023-10-20	0.620	0.620	0.620	0.620	0.620	507,112
2023-10-19	0.680	0.680	0.620	0.620	0.620	130,500
2023-10-18	0.680	0.680	0.680	0.680	0.680	155,300
2023-10-17	0.660	0.680	0.660	0.680	0.680	116,230
2023-10-16	0.660	0.660	0.660	0.660	0.660	67,000
2023-10-13	0.660	0.660	0.660	0.660	0.660	0
2023-10-12	0.660	0.660	0.660	0.660	0.660	27,419
2023-10-11	0.660	0.660	0.660	0.660	0.660	303,000
2023-10-10	0.600	0.660	0.600	0.660	0.660	207,070
2023-10-09	0.600	0.600	0.600	0.600	0.600	228,377
2023-10-06	0.600	0.610	0.600	0.600	0.600	1,277,756
2023-10-05	0.650	0.650	0.600	0.600	0.600	359,167
2023-10-04	0.600	0.650	0.600	0.650	0.650	1,760,608
2023-10-03	0.600	0.600	0.600	0.600	0.600	169,907
2023-09-29	0.650	0.650	0.600	0.600	0.600	1,322,000
2023-09-28	0.650	0.650	0.650	0.650	0.650	200,880
2023-09-26	0.650	0.650	0.650	0.650	0.650	43,038
2023-09-25	0.650	0.650	0.650	0.650	0.650	327,367
2023-09-22	0.700	0.700	0.650	0.650	0.650	250,250
2023-09-21	0.700	0.700	0.700	0.700	0.700	264,650
2023-09-20	0.750	0.750	0.700	0.700	0.700	244,890
2023-09-19	0.750	0.750	0.750	0.750	0.750	192,560
2023-09-18	0.750	0.750	0.750	0.750	0.750	10,000
2023-09-15	0.750	0.750	0.750	0.750	0.750	32,000
2023-09-14	0.750	0.750	0.750	0.750	0.750	39,280
2023-09-13	0.750	0.750	0.750	0.750	0.750	701,200
2023-09-12	0.760	0.760	0.750	0.750	0.750	315,558
2023-09-11	0.710	0.760	0.710	0.760	0.760	672,216
2023-09-08	0.660	0.710	0.660	0.710	0.710	691,908
2023-09-07	0.640	0.660	0.640	0.660	0.660	547,590
2023-09-06	0.600	0.640	0.550	0.640	0.640	1,228,952
2023-09-05	0.590	0.600	0.560	0.600	0.600	2,866,966
2023-09-04	0.570	0.590	0.570	0.590	0.590	1,595,399
2023-09-01	0.590	0.590	0.570	0.570	0.570	968,221
2023-08-31	0.570	0.600	0.570	0.590	0.590	1,506,001
2023-08-30	0.570	0.570	0.570	0.570	0.570	416,206
2023-08-29	0.620	0.620	0.570	0.570	0.570	2,707,681
2023-08-28	0.640	0.640	0.610	0.620	0.620	930,765
2023-08-25	0.640	0.640	0.640	0.640	0.640	191,750
2023-08-24	0.640	0.640	0.640	0.640	0.640	41,670
2023-08-23	0.640	0.640	0.640	0.640	0.640	18,400

← NewerPage 13 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.