MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.640	0.640	0.640	0.640	0.640	10,000
2023-08-21	0.640	0.640	0.640	0.640	0.640	4,620
2023-08-18	0.640	0.640	0.640	0.640	0.640	39,000
2023-08-17	0.640	0.650	0.640	0.640	0.640	603,900
2023-08-16	0.640	0.640	0.640	0.640	0.640	25,010
2023-08-15	0.640	0.640	0.640	0.640	0.640	93,012
2023-08-14	0.640	0.640	0.640	0.640	0.640	127,370
2023-08-11	0.640	0.640	0.640	0.640	0.640	116,000
2023-08-10	0.640	0.640	0.640	0.640	0.640	84,250
2023-08-09	0.640	0.640	0.620	0.640	0.640	1,510,521
2023-08-08	0.630	0.690	0.630	0.640	0.640	792,647
2023-08-07	0.680	0.680	0.630	0.630	0.630	273,454
2023-08-04	0.680	0.680	0.680	0.680	0.680	450,989
2023-08-03	0.750	0.750	0.680	0.680	0.680	200,138
2023-08-02	0.750	0.750	0.750	0.750	0.750	5,000
2023-08-01	0.750	0.750	0.750	0.750	0.750	7,000
2023-07-31	0.750	0.750	0.750	0.750	0.750	106,430
2023-07-28	0.750	0.750	0.750	0.750	0.750	88,462
2023-07-27	0.750	0.750	0.750	0.750	0.750	1,300
2023-07-26	0.750	0.750	0.750	0.750	0.750	23,354
2023-07-25	0.700	0.750	0.700	0.750	0.750	509,190
2023-07-24	0.700	0.700	0.700	0.700	0.700	2,500
2023-07-21	0.650	0.700	0.650	0.700	0.700	680,000
2023-07-20	0.680	0.700	0.650	0.650	0.650	1,312,162
2023-07-19	0.680	0.680	0.680	0.680	0.680	200
2023-07-18	0.680	0.680	0.680	0.680	0.680	63,389
2023-07-17	0.630	0.680	0.630	0.680	0.680	1,098,402
2023-07-14	0.700	0.700	0.630	0.630	0.630	1,027,457
2023-07-13	0.680	0.700	0.680	0.700	0.700	2,366,240
2023-07-12	0.680	0.680	0.680	0.680	0.680	150,379
2023-07-11	0.750	0.820	0.680	0.680	0.680	4,088,963
2023-07-10	0.690	0.750	0.690	0.750	0.750	4,582,298
2023-07-07	0.690	0.690	0.690	0.690	0.690	245,126
2023-07-06	0.680	0.690	0.680	0.690	0.690	208,100
2023-07-05	0.670	0.700	0.670	0.680	0.680	558,585
2023-07-04	0.670	0.670	0.670	0.670	0.670	14,771
2023-07-03	0.670	0.670	0.670	0.670	0.670	323,296
2023-06-30	0.690	0.690	0.670	0.670	0.670	1,447,967
2023-06-27	0.670	0.720	0.670	0.690	0.690	1,833,760
2023-06-26	0.670	0.670	0.670	0.670	0.670	257,289
2023-06-23	0.740	0.740	0.670	0.670	0.670	1,162,352
2023-06-22	0.700	0.740	0.700	0.740	0.740	632,028
2023-06-21	0.650	0.700	0.650	0.700	0.700	1,061,352
2023-06-20	0.650	0.650	0.650	0.650	0.650	9,990
2023-06-19	0.650	0.650	0.650	0.650	0.650	91,196
2023-06-16	0.680	0.680	0.620	0.650	0.650	817,355
2023-06-15	0.750	0.750	0.680	0.680	0.680	574,858
2023-06-14	0.750	0.750	0.750	0.750	0.750	55,432
2023-06-13	0.720	0.750	0.720	0.750	0.750	1,511,419
2023-06-09	0.730	0.730	0.720	0.720	0.720	583,681
2023-06-08	0.720	0.750	0.720	0.730	0.730	2,312,533
2023-06-07	0.690	0.720	0.690	0.720	0.720	220,200
2023-06-06	0.690	0.690	0.630	0.690	0.690	440,100
2023-06-05	0.690	0.690	0.690	0.690	0.690	36
2023-06-02	0.690	0.690	0.690	0.690	0.690	207,150
2023-06-01	0.770	0.770	0.690	0.690	0.690	812,553
2023-05-31	0.700	0.770	0.700	0.770	0.770	424,188
2023-05-30	0.730	0.730	0.700	0.700	0.700	745,000
2023-05-26	0.680	0.730	0.680	0.730	0.730	1,857,727
2023-05-25	0.660	0.700	0.600	0.680	0.680	2,864,975

← NewerPage 14 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.