MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.740	0.740	0.740	0.740	0.740	35,000
2022-08-31	0.740	0.740	0.740	0.740	0.740	300,000
2022-08-30	0.740	0.740	0.740	0.740	0.740	1,035
2022-08-29	0.740	0.740	0.740	0.740	0.740	2,422
2022-08-26	0.740	0.740	0.740	0.740	0.740	4,000
2022-08-25	0.740	0.740	0.740	0.740	0.740	200
2022-08-24	0.740	0.740	0.740	0.740	0.740	4,250
2022-08-23	0.740	0.740	0.740	0.740	0.740	2,210
2022-08-22	0.740	0.740	0.740	0.740	0.740	85,337
2022-08-19	0.740	0.740	0.740	0.740	0.740	0
2022-08-18	0.740	0.740	0.740	0.740	0.740	56,700
2022-08-17	0.740	0.740	0.740	0.740	0.740	6,772
2022-08-16	0.740	0.740	0.740	0.740	0.740	59,500
2022-08-15	0.740	0.740	0.740	0.740	0.740	2,650
2022-08-12	0.740	0.740	0.740	0.740	0.740	10,416
2022-08-11	0.740	0.740	0.740	0.740	0.740	69,472
2022-08-10	0.740	0.740	0.740	0.740	0.740	225
2022-08-09	0.740	0.740	0.740	0.740	0.740	8,339
2022-08-08	0.740	0.740	0.740	0.740	0.740	5,938
2022-08-05	0.740	0.740	0.740	0.740	0.740	16,745
2022-08-04	0.740	0.740	0.740	0.740	0.740	300
2022-08-03	0.740	0.740	0.740	0.740	0.740	10,100
2022-08-02	0.820	0.820	0.740	0.740	0.740	500,968
2022-08-01	0.910	0.910	0.820	0.820	0.820	210,170
2022-07-29	0.910	0.910	0.910	0.910	0.910	0
2022-07-28	0.910	0.910	0.910	0.910	0.910	0
2022-07-27	0.910	0.910	0.910	0.910	0.910	36,241
2022-07-26	0.910	0.910	0.910	0.910	0.910	100,438
2022-07-25	0.910	0.910	0.910	0.910	0.910	52,100
2022-07-22	0.910	0.910	0.910	0.910	0.910	6,519
2022-07-21	0.910	0.910	0.910	0.910	0.910	1,683
2022-07-20	0.910	0.910	0.910	0.910	0.910	350
2022-07-19	0.910	0.910	0.910	0.910	0.910	5,000
2022-07-18	0.910	0.910	0.910	0.910	0.910	15,500
2022-07-15	0.910	0.910	0.910	0.910	0.910	0
2022-07-14	0.910	0.910	0.910	0.910	0.910	21,500
2022-07-13	0.910	0.910	0.910	0.910	0.910	10,000
2022-07-08	0.910	0.910	0.910	0.910	0.910	50,000
2022-07-07	0.910	0.910	0.910	0.910	0.910	33,307
2022-07-06	0.910	0.910	0.910	0.910	0.910	17,607
2022-07-05	0.910	0.910	0.910	0.910	0.910	20,780
2022-07-04	0.910	0.910	0.910	0.910	0.910	33,300
2022-07-01	2.030	2.030	0.910	0.910	0.910	163,209
2022-06-30	1.850	2.030	1.830	2.030	2.030	1,113,439
2022-06-29	1.850	1.850	1.850	1.850	1.850	556,580
2022-06-28	1.850	1.850	1.850	1.850	1.850	12,500
2022-06-27	1.850	1.850	1.850	1.850	1.850	93,457
2022-06-24	1.850	1.850	1.850	1.850	1.850	84,830
2022-06-23	1.850	1.850	1.850	1.850	1.850	115,970
2022-06-22	1.850	1.850	1.850	1.850	1.850	59,187
2022-06-21	1.850	1.850	1.850	1.850	1.850	306,210
2022-06-20	1.850	2.000	1.850	1.850	1.850	800,350
2022-06-17	2.050	2.050	1.850	1.850	1.850	441,724
2022-06-16	2.050	2.050	2.050	2.050	2.050	346,351
2022-06-15	2.050	2.050	2.050	2.050	2.050	84,500
2022-06-14	2.050	2.050	2.050	2.050	2.050	171,231
2022-06-10	2.050	2.050	2.050	2.050	2.050	193,274
2022-06-09	2.050	2.050	2.050	2.050	2.050	92,256
2022-06-08	2.050	2.050	2.050	2.050	2.050	95,108
2022-06-07	2.050	2.050	2.050	2.050	2.050	91,090

← NewerPage 18 of 21 · 1,237 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.