MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	76.950	76.950	69.300	69.300	69.300	550,829
2026-07-21	85.450	85.450	76.950	76.950	76.950	243,580
2026-07-20	85.450	85.450	85.450	85.450	85.450	182,077
2026-07-17	85.450	85.450	85.450	85.450	85.450	114,263
2026-07-16	85.450	85.450	85.450	85.450	85.450	30,384
2026-07-15	85.450	85.450	85.450	85.450	85.450	163,698
2026-07-14	85.450	85.450	85.450	85.450	85.450	47,972
2026-07-13	85.450	85.450	85.450	85.450	85.450	256,027
2026-07-10	85.450	85.450	85.450	85.450	85.450	38,520
2026-07-09	85.450	85.450	85.450	85.450	85.450	28,882
2026-07-08	85.450	85.450	85.450	85.450	85.450	67,523
2026-07-07	94.900	94.900	85.450	85.450	85.450	314,628
2026-07-06	94.900	94.900	94.900	94.900	94.900	7,313
2026-07-03	94.900	94.900	94.900	94.900	94.900	20,242
2026-07-02	94.900	94.900	94.900	94.900	94.900	16,638
2026-07-01	94.900	94.900	94.900	94.900	94.900	10,762
2026-06-30	94.900	94.900	94.900	94.900	94.900	2,952
2026-06-29	94.900	94.900	94.900	94.900	94.900	48,740
2026-06-26	94.900	94.900	94.900	94.900	94.900	23,862
2026-06-25	94.900	94.900	94.900	94.900	94.900	236,443
2026-06-24	94.900	94.900	94.900	94.900	94.900	265,269
2026-06-23	94.900	94.900	94.900	94.900	94.900	32,220
2026-06-22	94.900	94.900	94.900	94.900	94.900	90,472
2026-06-19	94.900	94.900	94.900	94.900	94.900	48,010
2026-06-18	94.900	94.900	94.900	94.900	94.900	38,773
2026-06-17	94.900	94.900	94.900	94.900	94.900	53,846
2026-06-16	94.900	94.900	94.900	94.900	94.900	101,280
2026-06-15	94.900	94.900	94.900	94.900	94.900	70,100
2026-06-11	94.900	94.900	94.900	94.900	94.900	79,329
2026-06-10	94.900	94.900	94.900	94.900	94.900	18,040
2026-06-09	94.900	94.900	94.900	94.900	94.900	16,058
2026-06-08	94.900	94.900	94.900	94.900	94.900	47,788
2026-06-05	94.900	94.900	94.900	94.900	94.900	21,460
2026-06-04	94.900	94.900	94.900	94.900	94.900	6,942
2026-06-03	94.900	94.900	94.900	94.900	94.900	43,620
2026-06-02	94.900	94.900	94.900	94.900	94.900	24,218
2026-06-01	94.900	94.900	94.900	94.900	94.900	58,698
2026-05-29	94.900	94.900	94.900	94.900	94.900	60,339
2026-05-26	94.900	94.900	94.900	94.900	94.900	41,824
2026-05-25	94.900	94.900	94.900	94.900	94.900	36,577
2026-05-22	94.900	94.900	94.900	94.900	94.900	35,665
2026-05-21	94.900	94.900	94.900	94.900	94.900	29,755
2026-05-20	94.900	94.900	94.900	94.900	94.900	247,983
2026-05-19	94.900	94.900	94.900	94.900	94.900	34,253
2026-05-18	94.900	94.900	94.900	94.900	94.900	254,082
2026-05-15	86.900	94.900	86.900	94.900	94.900	1,982,686
2026-05-14	79.850	86.900	79.850	86.900	86.900	1,091,060
2026-05-13	79.850	79.850	79.850	79.850	79.850	281,542
2026-05-12	79.850	79.850	79.850	79.850	79.850	742,591
2026-05-11	72.600	79.850	72.600	79.850	79.850	730,955
2026-05-08	66.000	72.600	66.000	72.600	72.600	1,525,783
2026-05-07	60.450	66.000	60.450	66.000	66.000	1,343,881
2026-05-06	61.000	61.000	60.450	60.450	60.450	2,884,483
2026-05-05	60.000	61.000	60.000	61.000	61.000	508,107
2026-05-04	62.900	62.900	58.000	60.000	60.000	1,860,177
2026-04-30	58.100	62.900	58.100	62.900	62.900	1,996,841
2026-04-29	59.650	61.500	57.000	58.100	58.100	4,908,878
2026-04-28	59.650	59.650	59.650	59.650	59.650	244,188
2026-04-27	59.650	59.650	59.650	59.650	59.650	154,500
2026-04-24	59.950	59.950	59.650	59.650	59.650	1,196,627

← NewerPage 2 of 3 · 124 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.