MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	8.520	8.520	8.520	8.520	8.520	55,455
2024-08-09	7.750	8.520	7.750	8.520	8.520	213,840
2024-08-08	7.750	7.750	7.750	7.750	7.750	345,057
2024-08-07	7.350	7.750	7.340	7.750	7.750	1,642,639
2024-08-06	7.350	7.350	7.350	7.350	7.350	45,598
2024-08-05	7.350	7.350	7.350	7.350	7.350	17,605
2024-08-02	8.150	8.150	7.350	7.350	7.350	260,928
2024-08-01	9.050	9.050	8.150	8.150	8.150	127,863
2024-07-31	9.050	9.050	9.050	9.050	9.050	4,536
2024-07-30	9.050	9.050	9.050	9.050	9.050	26,812
2024-07-29	9.050	9.050	9.050	9.050	9.050	41,143
2024-07-26	10.000	10.000	9.050	9.050	9.050	226,691
2024-07-25	10.000	10.000	10.000	10.000	10.000	25,900
2024-07-24	10.000	10.000	10.000	10.000	10.000	155,925
2024-07-23	10.000	10.000	10.000	10.000	10.000	62,575
2024-07-22	10.000	10.000	10.000	10.000	10.000	59,645
2024-07-19	10.000	10.000	10.000	10.000	10.000	174,498
2024-07-18	10.000	10.000	10.000	10.000	10.000	65,755
2024-07-17	10.000	10.000	10.000	10.000	10.000	68,027
2024-07-16	10.000	10.000	10.000	10.000	10.000	16,810
2024-07-15	10.000	10.000	10.000	10.000	10.000	23,555
2024-07-12	10.000	10.000	10.000	10.000	10.000	115,313
2024-07-11	9.570	10.000	9.570	10.000	10.000	134,025
2024-07-10	9.570	9.570	9.570	9.570	9.570	33,839
2024-07-09	9.570	9.570	9.570	9.570	9.570	71,062
2024-07-08	9.570	9.570	9.570	9.570	9.570	9,688
2024-07-05	9.570	9.570	9.570	9.570	9.570	0
2024-07-04	9.570	9.570	9.570	9.570	9.570	31,890
2024-07-03	9.570	9.570	9.570	9.570	9.570	23,735
2024-07-02	9.570	9.570	9.570	9.570	9.570	20,324
2024-07-01	9.570	9.570	9.570	9.570	9.570	5,562
2024-06-28	9.570	9.570	9.570	9.570	9.570	2,000
2024-06-27	9.570	9.570	9.570	9.570	9.570	88,300
2024-06-26	9.570	9.570	9.570	9.570	9.570	23,203
2024-06-25	9.570	9.570	9.570	9.570	9.570	84,429
2024-06-24	9.570	9.570	9.570	9.570	9.570	105,250
2024-06-21	9.570	9.570	9.570	9.570	9.570	9,386
2024-06-20	9.570	9.570	9.570	9.570	9.570	21,525
2024-06-19	9.570	9.570	9.570	9.570	9.570	31,743
2024-06-14	9.570	9.570	9.570	9.570	9.570	38,896
2024-06-13	9.570	9.570	9.570	9.570	9.570	28,109
2024-06-11	9.570	9.570	9.570	9.570	9.570	10,573
2024-06-10	9.570	9.570	9.570	9.570	9.570	246,460
2024-06-07	9.570	9.570	9.570	9.570	9.570	13,398
2024-06-06	9.570	9.570	9.570	9.570	9.570	3,108
2024-06-05	9.570	9.570	9.570	9.570	9.570	15,013
2024-06-04	9.570	9.570	9.570	9.570	9.570	535
2024-06-03	9.570	9.570	9.570	9.570	9.570	99,367
2024-05-31	9.570	9.570	9.570	9.570	9.570	36,981
2024-05-30	9.570	9.570	9.570	9.570	9.570	21,288
2024-05-29	9.570	9.570	9.570	9.570	9.570	132,925
2024-05-28	9.570	9.570	9.570	9.570	9.570	26,655
2024-05-27	9.570	9.570	9.570	9.570	9.570	18,285
2024-05-24	9.570	9.570	9.570	9.570	9.570	8,654
2024-05-23	9.570	9.570	9.570	9.570	9.570	17,349
2024-05-22	9.570	9.570	9.570	9.570	9.570	76,161
2024-05-21	9.570	9.570	9.570	9.570	9.570	230,941
2024-05-20	9.720	9.720	9.570	9.570	9.570	23,427
2024-05-17	9.720	9.720	9.720	9.720	9.720	320,604
2024-05-16	9.720	9.720	9.720	9.720	9.720	30

← NewerPage 10 of 13 · 728 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.