MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.100	11.100	11.100	11.100	11.100	28,486
2025-05-02	11.100	11.100	11.100	11.100	11.100	8,022
2025-04-30	11.100	11.100	11.100	11.100	11.100	12,368
2025-04-29	11.100	11.100	11.100	11.100	11.100	42,513
2025-04-28	11.100	11.100	11.100	11.100	11.100	81,341
2025-04-25	11.100	11.100	11.100	11.100	11.100	305
2025-04-24	11.100	11.100	11.100	11.100	11.100	83,927
2025-04-23	11.100	11.100	11.100	11.100	11.100	21,189
2025-04-22	11.250	11.250	11.100	11.100	11.100	600
2025-04-17	11.250	11.250	11.250	11.250	11.250	22,955
2025-04-16	11.250	11.250	11.250	11.250	11.250	7,619
2025-04-15	11.250	11.250	11.250	11.250	11.250	8,500
2025-04-14	11.250	11.250	11.250	11.250	11.250	3,702
2025-04-11	11.250	11.250	11.250	11.250	11.250	5,236
2025-04-10	11.250	11.250	11.250	11.250	11.250	3,696
2025-04-09	11.250	11.250	11.250	11.250	11.250	1,050
2025-04-08	11.250	11.250	11.250	11.250	11.250	325
2025-04-07	11.250	11.250	11.250	11.250	11.250	17
2025-04-04	11.250	11.250	11.250	11.250	11.250	11,000
2025-04-03	11.250	11.250	11.250	11.250	11.250	2,666
2025-04-02	11.250	11.250	11.250	11.250	11.250	14,661
2025-03-28	11.250	11.250	11.250	11.250	11.250	3,623
2025-03-27	11.250	11.250	11.250	11.250	11.250	3,688
2025-03-26	11.250	11.250	11.250	11.250	11.250	59,550
2025-03-25	11.250	11.250	11.250	11.250	11.250	88,114
2025-03-24	11.250	11.250	11.250	11.250	11.250	31,700
2025-03-21	11.250	11.250	11.250	11.250	11.250	4,045
2025-03-20	11.250	11.250	11.250	11.250	11.250	15,700
2025-03-19	11.250	11.250	11.250	11.250	11.250	20,435
2025-03-18	11.250	11.250	11.250	11.250	11.250	177,795
2025-03-17	11.250	11.250	11.250	11.250	11.250	4,403
2025-03-14	11.250	11.250	11.250	11.250	11.250	16,360
2025-03-13	11.250	11.250	11.250	11.250	11.250	32,670
2025-03-12	11.250	11.250	11.250	11.250	11.250	89,654
2025-03-11	12.500	12.500	11.250	11.250	11.250	296,017
2025-03-10	12.550	12.550	11.300	12.500	12.500	438,413
2025-03-07	12.550	12.550	12.550	12.550	12.550	10,000
2025-03-06	12.550	12.550	12.550	12.550	12.550	877
2025-03-05	12.550	12.550	12.550	12.550	12.550	42,000
2025-03-04	12.550	12.550	12.550	12.550	12.550	3,860
2025-03-03	12.550	12.550	12.550	12.550	12.550	13,364
2025-02-28	12.550	12.550	12.550	12.550	12.550	15,252
2025-02-27	12.550	12.550	12.550	12.550	12.550	500
2025-02-26	12.550	12.550	12.550	12.550	12.550	3,953
2025-02-25	12.550	12.550	12.550	12.550	12.550	2,731
2025-02-24	12.550	12.550	12.550	12.550	12.550	20,000
2025-02-21	12.550	12.550	12.550	12.550	12.550	5,381
2025-02-20	12.550	12.550	12.550	12.550	12.550	20,554
2025-02-19	12.550	12.550	12.550	12.550	12.550	1,827
2025-02-18	12.550	12.550	12.550	12.550	12.550	33,230
2025-02-17	12.550	12.550	12.550	12.550	12.550	81,428
2025-02-14	12.550	12.550	12.550	12.550	12.550	89,490
2025-02-13	12.550	12.550	12.550	12.550	12.550	59,974
2025-02-12	12.550	12.550	12.550	12.550	12.550	28,701
2025-02-11	12.550	12.550	12.550	12.550	12.550	7,590
2025-02-10	12.550	12.550	12.550	12.550	12.550	141,886
2025-02-07	13.900	13.900	12.550	12.550	12.550	111,251
2025-02-06	13.900	13.900	13.900	13.900	13.900	1,590
2025-02-05	13.900	13.900	13.900	13.900	13.900	2,600
2025-02-04	13.900	13.900	13.900	13.900	13.900	0

← NewerPage 7 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.