MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.700	1.700	1.700	1.700	1.700	233,782
2025-01-31	1.580	1.730	1.580	1.700	1.700	1,559,449
2025-01-30	1.440	1.580	1.440	1.580	1.580	154,555
2025-01-29	1.600	1.600	1.440	1.440	1.440	769,356
2025-01-28	1.600	1.600	1.600	1.600	1.600	131,800
2025-01-27	1.570	1.600	1.570	1.600	1.600	331,479
2025-01-24	1.570	1.570	1.570	1.570	1.570	103,566
2025-01-23	1.570	1.570	1.570	1.570	1.570	41,133
2025-01-22	1.570	1.570	1.570	1.570	1.570	61,500
2025-01-21	1.620	1.620	1.570	1.570	1.570	1,922,732
2025-01-20	1.620	1.620	1.620	1.620	1.620	218,523
2025-01-17	1.600	1.620	1.540	1.620	1.620	1,576,005
2025-01-16	1.610	1.610	1.600	1.600	1.600	417,485
2025-01-15	1.610	1.610	1.610	1.610	1.610	238,940
2025-01-14	1.700	1.700	1.610	1.610	1.610	365,936
2025-01-13	1.700	1.700	1.700	1.700	1.700	214,564
2025-01-10	1.610	1.770	1.610	1.700	1.700	767,294
2025-01-09	1.610	1.610	1.610	1.610	1.610	342,765
2025-01-08	1.610	1.610	1.610	1.610	1.610	277,191
2025-01-07	1.720	1.720	1.610	1.610	1.610	1,124,675
2025-01-06	1.620	1.770	1.620	1.720	1.720	2,015,240
2025-01-03	1.610	1.620	1.610	1.620	1.620	649,545
2025-01-02	1.610	1.610	1.610	1.610	1.610	280,167
2024-12-31	1.610	1.610	1.610	1.610	1.610	60,000
2024-12-30	1.610	1.610	1.610	1.610	1.610	850,483
2024-12-27	1.540	1.610	1.540	1.610	1.610	414,450
2024-12-24	1.540	1.540	1.540	1.540	1.540	7,969
2024-12-23	1.540	1.540	1.540	1.540	1.540	162,641
2024-12-20	1.540	1.540	1.540	1.540	1.540	33,999
2024-12-19	1.540	1.540	1.540	1.540	1.540	81,800
2024-12-18	1.540	1.540	1.540	1.540	1.540	60,000
2024-12-17	1.520	1.540	1.520	1.540	1.540	807,850
2024-12-16	1.400	1.520	1.400	1.520	1.520	17,199,828
2024-12-13	1.400	1.400	1.400	1.400	1.400	56,257
2024-12-12	1.400	1.400	1.400	1.400	1.400	488,213
2024-12-11	1.400	1.400	1.400	1.400	1.400	283,010
2024-12-10	1.400	1.400	1.400	1.400	1.400	658,060
2024-12-09	1.400	1.400	1.400	1.400	1.400	67,508
2024-12-06	1.400	1.400	1.400	1.400	1.400	2,467,863
2024-12-05	1.400	1.400	1.390	1.400	1.400	1,152,531
2024-12-04	1.400	1.400	1.400	1.400	1.400	32,433
2024-12-03	1.400	1.400	1.400	1.400	1.400	411,050
2024-12-02	1.400	1.400	1.400	1.400	1.400	94,805
2024-11-29	1.410	1.410	1.400	1.400	1.400	334,169
2024-11-28	1.400	1.410	1.400	1.410	1.410	322,493
2024-11-27	1.400	1.400	1.400	1.400	1.400	103,844
2024-11-26	1.400	1.400	1.400	1.400	1.400	333,495
2024-11-25	1.440	1.440	1.400	1.400	1.400	289,040
2024-11-22	1.420	1.440	1.420	1.440	1.440	414,141
2024-11-21	1.400	1.420	1.400	1.420	1.420	227,045
2024-11-20	1.480	1.500	1.400	1.400	1.400	447,904
2024-11-19	1.480	1.480	1.480	1.480	1.480	191,134
2024-11-18	1.480	1.480	1.480	1.480	1.480	357,330
2024-11-15	1.500	1.500	1.480	1.480	1.480	1,371,687
2024-11-14	1.510	1.510	1.500	1.500	1.500	353,299
2024-11-13	1.500	1.510	1.500	1.510	1.510	222,449
2024-11-12	1.510	1.510	1.500	1.500	1.500	334,329
2024-11-11	1.500	1.550	1.500	1.510	1.510	1,562,345
2024-11-08	1.390	1.500	1.390	1.500	1.500	1,112,172
2024-11-07	1.390	1.390	1.390	1.390	1.390	445,150

← NewerPage 8 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.