MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	9.720	9.720	9.720	9.720	9.720	5,838
2024-05-14	9.720	9.720	9.720	9.720	9.720	85,642
2024-05-13	9.720	9.720	9.720	9.720	9.720	20,750
2024-05-10	9.720	9.720	9.720	9.720	9.720	5,005
2024-05-09	9.720	9.720	9.720	9.720	9.720	12,282
2024-05-08	9.720	9.720	9.720	9.720	9.720	100
2024-05-07	9.720	9.720	9.720	9.720	9.720	165
2024-05-06	9.720	9.720	9.720	9.720	9.720	3,520
2024-05-03	9.720	9.720	9.720	9.720	9.720	8,090
2024-05-02	9.720	9.720	9.720	9.720	9.720	4,421
2024-04-30	9.720	9.720	9.720	9.720	9.720	3,933
2024-04-29	9.720	9.720	9.720	9.720	9.720	3,240
2024-04-26	9.720	9.720	9.720	9.720	9.720	5,465
2024-04-25	9.720	9.720	9.720	9.720	9.720	6,490
2024-04-24	9.720	9.720	9.720	9.720	9.720	1,115
2024-04-23	9.720	9.720	9.720	9.720	9.720	827
2024-04-22	9.720	9.720	9.720	9.720	9.720	500
2024-04-19	9.720	9.720	9.720	9.720	9.720	1,616
2024-04-18	9.720	9.720	9.720	9.720	9.720	569
2024-04-17	9.720	9.720	9.720	9.720	9.720	1,810
2024-04-16	9.720	9.720	9.720	9.720	9.720	957
2024-04-15	9.720	9.720	9.720	9.720	9.720	1,750
2024-04-12	9.720	9.720	9.720	9.720	9.720	5,626
2024-04-08	9.720	9.720	9.720	9.720	9.720	1,610
2024-04-05	9.720	9.720	9.720	9.720	9.720	106,705
2024-04-04	9.720	9.720	9.720	9.720	9.720	12,238
2024-04-03	9.720	9.720	9.720	9.720	9.720	3,400
2024-04-02	9.720	9.720	9.720	9.720	9.720	14,352
2024-03-28	9.720	9.720	9.720	9.720	9.720	12,975
2024-03-27	9.720	9.720	9.720	9.720	9.720	1,250
2024-03-26	9.720	9.720	9.720	9.720	9.720	760
2024-03-25	9.720	9.720	9.720	9.720	9.720	15,928
2024-03-22	9.720	9.720	9.720	9.720	9.720	48,122
2024-03-21	9.720	9.720	9.720	9.720	9.720	13,580
2024-03-20	9.720	9.720	9.720	9.720	9.720	21,188
2024-03-19	9.720	9.720	9.720	9.720	9.720	28,595
2024-03-18	9.720	9.720	9.720	9.720	9.720	10,001
2024-03-15	9.720	9.720	9.720	9.720	9.720	2,717
2024-03-14	9.720	9.720	9.720	9.720	9.720	6,750
2024-03-13	9.720	9.720	9.720	9.720	9.720	20,122
2024-03-12	9.720	9.720	9.720	9.720	9.720	90
2024-03-11	9.720	9.720	9.720	9.720	9.720	4,818
2024-03-08	9.720	9.720	9.720	9.720	9.720	59,882
2024-03-07	9.720	9.720	9.720	9.720	9.720	30,200
2024-03-06	9.720	9.720	9.720	9.720	9.720	32,208
2024-03-05	9.720	9.720	9.720	9.720	9.720	13,610
2024-03-04	9.720	9.720	9.720	9.720	9.720	44,558
2024-03-01	9.720	9.720	9.720	9.720	9.720	12,907
2024-02-29	9.720	9.720	9.720	9.720	9.720	20,061
2024-02-28	9.720	9.720	9.720	9.720	9.720	10,000
2024-02-27	9.720	9.720	9.720	9.720	9.720	11,082
2024-02-26	9.720	9.720	9.720	9.720	9.720	18,749
2024-02-23	9.720	9.720	9.720	9.720	9.720	4,688
2024-02-22	9.720	9.720	9.720	9.720	9.720	19,509
2024-02-21	9.720	9.720	9.720	9.720	9.720	13,487
2024-02-20	9.720	9.720	9.720	9.720	9.720	4,540
2024-02-19	9.720	9.720	9.720	9.720	9.720	131,370
2024-02-16	9.720	9.720	9.720	9.720	9.720	5,633
2024-02-15	9.720	9.720	9.720	9.720	9.720	45,073
2024-02-14	10.800	10.800	9.720	9.720	9.720	167,080

← NewerPage 11 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.