MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.390	1.390	1.390	1.390	1.390	149,638
2024-11-05	1.390	1.390	1.390	1.390	1.390	412,717
2024-11-04	1.410	1.410	1.390	1.390	1.390	501,200
2024-11-01	1.560	1.560	1.410	1.410	1.410	335,300
2024-10-31	1.560	1.560	1.560	1.560	1.560	135,097
2024-10-30	1.450	1.560	1.450	1.560	1.560	412,930
2024-10-29	1.530	1.530	1.450	1.450	1.450	685,547
2024-10-28	1.490	1.630	1.490	1.530	1.530	16,327,222
2024-10-25	1.570	1.570	1.490	1.490	1.490	1,449,655
2024-10-24	1.570	1.570	1.570	1.570	1.570	237,088
2024-10-23	1.430	1.570	1.430	1.570	1.570	433,270
2024-10-22	1.430	1.430	1.430	1.430	1.430	53,000
2024-10-21	1.430	1.430	1.430	1.430	1.430	193,255
2024-10-18	1.300	1.430	1.300	1.430	1.430	462,281
2024-10-17	1.350	1.350	1.300	1.300	1.300	796,200
2024-10-16	1.420	1.420	1.350	1.350	1.350	309,027
2024-10-15	1.420	1.420	1.420	1.420	1.420	42,400
2024-10-14	1.420	1.420	1.420	1.420	1.420	168,710
2024-10-11	1.420	1.420	1.420	1.420	1.420	427,060
2024-10-10	1.420	1.420	1.420	1.420	1.420	111,980
2024-10-09	1.420	1.420	1.420	1.420	1.420	301,110
2024-10-08	1.350	1.420	1.250	1.420	1.420	3,154,600
2024-10-07	1.350	1.350	1.350	1.350	1.350	2,358,084
2024-10-04	1.350	1.350	1.350	1.350	1.350	120,821
2024-10-03	1.500	1.500	1.350	1.350	1.350	1,741,906
2024-10-02	1.600	1.600	1.500	1.500	1.500	394,299
2024-09-30	1.600	1.600	1.600	1.600	1.600	104,327
2024-09-27	1.750	1.750	1.600	1.600	1.600	863,343
2024-09-26	1.900	1.900	1.750	1.750	1.750	1,629,951
2024-09-25	1.870	1.900	1.870	1.900	1.900	921,546
2024-09-24	1.870	1.870	1.870	1.870	1.870	604,396
2024-09-23	1.700	1.870	1.700	1.870	1.870	2,123,866
2024-09-20	1.650	1.700	1.650	1.700	1.700	1,004,986
2024-09-19	1.500	1.650	1.500	1.650	1.650	2,368,827
2024-09-18	1.410	1.500	1.390	1.500	1.500	3,470,943
2024-09-17	1.410	1.410	1.410	1.410	1.410	224,166
2024-09-13	1.540	1.540	1.410	1.410	1.410	2,139,790
2024-09-12	1.540	1.540	1.540	1.540	1.540	149,836
2024-09-11	1.470	1.540	1.470	1.540	1.540	2,593,435
2024-09-10	1.350	1.470	1.330	1.470	1.470	2,241,909
2024-09-09	1.490	1.490	1.350	1.350	1.350	304,472
2024-09-06	1.430	1.490	1.430	1.490	1.490	821,902
2024-09-05	1.300	1.430	1.300	1.430	1.430	1,518,270
2024-09-04	1.400	1.400	1.290	1.300	1.300	457,764
2024-09-03	1.550	1.550	1.400	1.400	1.400	1,258,574
2024-09-02	1.550	1.560	1.550	1.550	1.550	952,761
2024-08-30	1.410	1.550	1.410	1.550	1.550	1,532,547
2024-08-29	1.290	1.410	1.290	1.410	1.410	1,670,475
2024-08-28	1.180	1.290	1.180	1.290	1.290	509,016
2024-08-27	1.080	1.180	1.080	1.180	1.180	711,128
2024-08-26	0.990	1.080	0.990	1.080	1.080	3,197,902
2024-08-23	0.900	0.990	0.900	0.990	0.990	457,305
2024-08-22	0.970	0.970	0.900	0.900	0.900	1,674,843
2024-08-21	0.970	0.970	0.970	0.970	0.970	106,008
2024-08-20	0.970	0.970	0.970	0.970	0.970	77,143
2024-08-19	0.970	0.970	0.970	0.970	0.970	51,099
2024-08-16	0.970	0.970	0.970	0.970	0.970	287,426
2024-08-15	0.970	0.970	0.970	0.970	0.970	147,300
2024-08-14	0.970	0.970	0.970	0.970	0.970	95,310
2024-08-13	0.970	0.970	0.970	0.970	0.970	80,240

← NewerPage 9 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.