MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.700	3.700	3.360	3.500	3.500	3,236,138
2025-07-31	3.780	3.780	3.700	3.700	3.700	1,060,669
2025-07-30	3.680	3.780	3.680	3.780	3.780	1,045,437
2025-07-29	3.600	3.680	3.600	3.680	3.680	1,040,359
2025-07-28	3.560	3.600	3.560	3.600	3.600	853,650
2025-07-25	3.560	3.560	3.560	3.560	3.560	1,089,970
2025-07-24	3.250	3.570	2.970	3.560	3.560	4,492,757
2025-07-23	3.440	3.440	3.250	3.250	3.250	1,828,373
2025-07-22	3.440	3.440	3.440	3.440	3.440	1,032,011
2025-07-21	3.820	3.820	3.440	3.440	3.440	2,729,887
2025-07-18	3.510	3.830	3.160	3.820	3.820	4,539,004
2025-07-17	3.890	3.890	3.510	3.510	3.510	2,060,046
2025-07-16	4.320	4.740	3.890	3.890	3.890	5,963,701
2025-07-14	3.930	4.320	3.930	4.320	4.320	8,561,380
2025-07-11	3.580	3.930	3.580	3.930	3.930	3,167,969
2025-07-10	3.260	3.580	3.260	3.580	3.580	8,933,185
2025-07-09	3.010	3.260	2.720	3.260	3.260	7,688,440
2025-07-08	2.740	3.010	2.740	3.010	3.010	3,263,890
2025-07-07	2.780	2.780	2.700	2.740	2.740	3,055,039
2025-07-04	3.050	3.100	2.750	2.780	2.780	6,333,063
2025-07-03	2.780	3.050	2.780	3.050	3.050	4,876,067
2025-07-02	2.530	2.780	2.530	2.780	2.780	1,546,290
2025-07-01	2.300	2.530	2.070	2.530	2.530	7,245,720
2025-06-30	2.170	2.320	2.170	2.300	2.300	2,818,599
2025-06-27	2.370	2.370	2.140	2.170	2.170	3,143,379
2025-06-26	2.350	2.370	2.340	2.370	2.370	2,566,352
2025-06-25	2.300	2.350	2.300	2.350	2.350	2,328,364
2025-06-24	2.260	2.310	2.260	2.300	2.300	1,870,996
2025-06-23	2.280	2.290	2.240	2.260	2.260	1,333,792
2025-06-20	2.200	2.280	2.200	2.280	2.280	2,641,272
2025-06-19	2.330	2.330	2.200	2.200	2.200	4,533,368
2025-06-18	2.330	2.330	2.100	2.330	2.330	8,216,635
2025-06-17	2.250	2.330	2.030	2.330	2.330	5,533,138
2025-06-16	2.350	2.350	2.120	2.250	2.250	2,538,508
2025-06-13	2.370	2.370	2.140	2.350	2.350	3,189,343
2025-06-11	2.400	2.400	2.370	2.370	2.370	2,029,441
2025-06-10	2.400	2.400	2.400	2.400	2.400	1,162,967
2025-06-05	2.400	2.400	2.400	2.400	2.400	1,481,482
2025-06-04	2.400	2.400	2.400	2.400	2.400	1,791,951
2025-06-03	2.410	2.650	2.300	2.400	2.400	6,025,833
2025-06-02	2.600	2.800	2.400	2.410	2.410	1,159,284
2025-05-30	2.600	2.860	2.410	2.600	2.600	3,305,501
2025-05-29	2.410	2.650	2.410	2.600	2.600	3,726,091
2025-05-28	2.210	2.410	2.210	2.410	2.410	2,201,763
2025-05-27	2.450	2.450	2.210	2.210	2.210	5,005,492
2025-05-26	2.290	2.510	2.290	2.450	2.450	7,964,184
2025-05-23	2.100	2.290	2.100	2.290	2.290	1,139,660
2025-05-22	2.300	2.300	2.100	2.100	2.100	1,861,012
2025-05-21	2.540	2.540	2.300	2.300	2.300	3,245,291
2025-05-20	2.330	2.560	2.330	2.540	2.540	8,681,142
2025-05-19	2.120	2.330	2.120	2.330	2.330	6,680,814
2025-05-16	1.930	2.120	1.930	2.120	2.120	3,014,514
2025-05-15	1.760	1.930	1.760	1.930	1.930	5,368,293
2025-05-14	1.600	1.760	1.600	1.760	1.760	12,243,913
2025-05-13	1.680	1.750	1.570	1.600	1.600	3,614,579
2025-05-12	1.700	1.700	1.670	1.680	1.680	3,395,733
2025-05-09	1.800	1.800	1.700	1.700	1.700	5,911,105
2025-05-08	1.800	1.800	1.800	1.800	1.800	2,128,837
2025-05-07	1.700	1.810	1.700	1.800	1.800	4,428,646
2025-05-06	1.700	1.700	1.700	1.700	1.700	1,576,094

← NewerPage 6 of 21 · 1,239 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.