MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	13.900	13.900	13.900	13.900	13.900	23,165
2025-01-31	13.900	13.900	13.900	13.900	13.900	2,027
2025-01-30	13.900	13.900	13.900	13.900	13.900	50
2025-01-29	13.900	13.900	13.900	13.900	13.900	18,133
2025-01-28	13.900	13.900	13.900	13.900	13.900	1,525
2025-01-27	13.900	13.900	13.900	13.900	13.900	2,857
2025-01-24	13.900	13.900	13.900	13.900	13.900	1,000
2025-01-23	13.900	13.900	13.900	13.900	13.900	850
2025-01-22	13.900	13.900	13.900	13.900	13.900	14,175
2025-01-21	13.900	13.900	13.900	13.900	13.900	3,040
2025-01-20	13.900	13.900	13.900	13.900	13.900	15,587
2025-01-17	13.900	13.900	13.900	13.900	13.900	1,304
2025-01-16	13.900	13.900	13.900	13.900	13.900	81,407
2025-01-15	13.900	13.900	13.900	13.900	13.900	405
2025-01-14	13.900	13.900	13.900	13.900	13.900	20,254
2025-01-13	13.900	13.900	13.900	13.900	13.900	34,284
2025-01-10	13.900	13.900	13.900	13.900	13.900	35,936
2025-01-09	13.900	13.900	13.900	13.900	13.900	30,721
2025-01-08	13.900	13.900	13.900	13.900	13.900	35,010
2025-01-07	13.900	13.900	13.900	13.900	13.900	690
2025-01-06	13.900	13.900	13.900	13.900	13.900	21,582
2025-01-03	13.900	13.900	13.900	13.900	13.900	55,743
2025-01-02	13.900	13.900	13.900	13.900	13.900	47,235
2024-12-31	12.650	13.900	12.650	13.900	13.900	2,133,207
2024-12-30	11.500	12.650	11.500	12.650	12.650	180,145
2024-12-27	11.450	11.500	11.450	11.500	11.500	2,924,820
2024-12-24	11.450	11.450	11.450	11.450	11.450	49,751
2024-12-23	11.450	11.450	11.450	11.450	11.450	8,190
2024-12-20	11.450	11.450	11.450	11.450	11.450	19,294
2024-12-19	11.450	11.450	11.450	11.450	11.450	14,358
2024-12-18	11.450	11.450	11.450	11.450	11.450	195
2024-12-17	11.450	11.450	11.450	11.450	11.450	12,897
2024-12-16	11.450	11.450	11.450	11.450	11.450	1,045
2024-12-13	11.450	11.450	11.450	11.450	11.450	646
2024-12-12	11.450	11.450	11.450	11.450	11.450	97,057
2024-12-11	11.450	11.450	11.450	11.450	11.450	1,101
2024-12-10	11.450	11.450	11.450	11.450	11.450	1,000
2024-12-09	11.450	11.450	11.450	11.450	11.450	812
2024-12-06	11.450	11.450	11.450	11.450	11.450	29,170
2024-12-05	11.450	11.450	11.450	11.450	11.450	12,100
2024-12-04	11.450	11.450	11.450	11.450	11.450	7,615
2024-12-03	11.450	11.450	11.450	11.450	11.450	105,050
2024-12-02	11.450	11.450	11.450	11.450	11.450	2,535
2024-11-29	11.450	11.450	11.450	11.450	11.450	1,855
2024-11-28	11.450	11.450	11.450	11.450	11.450	20,891
2024-11-27	11.450	11.450	11.450	11.450	11.450	74,201
2024-11-26	11.450	11.450	11.450	11.450	11.450	21,618
2024-11-25	10.550	11.450	10.550	11.450	11.450	1,214,371
2024-11-22	11.700	12.500	10.550	10.550	10.550	726,428
2024-11-21	11.700	11.700	11.700	11.700	11.700	15,226
2024-11-20	11.700	11.700	11.700	11.700	11.700	13,642
2024-11-19	11.700	11.700	11.700	11.700	11.700	18,920
2024-11-18	12.950	12.950	11.700	11.700	11.700	442,928
2024-11-15	12.950	12.950	12.950	12.950	12.950	47,220
2024-11-14	12.950	12.950	12.950	12.950	12.950	600
2024-11-13	12.950	12.950	12.950	12.950	12.950	99
2024-11-12	12.950	12.950	12.950	12.950	12.950	1,714
2024-11-11	12.950	12.950	12.950	12.950	12.950	32,115
2024-11-08	12.950	12.950	12.950	12.950	12.950	3,000
2024-11-07	12.950	12.950	12.950	12.950	12.950	7,931

← NewerPage 8 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.