MECURE INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 10,606 |
| 2024-11-05 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 23,180 |
| 2024-11-04 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 7,433 |
| 2024-11-01 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 4,470 |
| 2024-10-31 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 2,960 |
| 2024-10-30 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 3,503 |
| 2024-10-29 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 28,760 |
| 2024-10-28 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 4,045 |
| 2024-10-25 | 12.200 | 12.950 | 12.200 | 12.950 | 12.950 | 210,537 |
| 2024-10-24 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 19,016 |
| 2024-10-23 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 18,890 |
| 2024-10-22 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 210,777 |
| 2024-10-21 | 12.000 | 12.200 | 12.000 | 12.200 | 12.200 | 483,723 |
| 2024-10-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 104,390 |
| 2024-10-17 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 4,122,432 |
| 2024-10-16 | 11.000 | 12.000 | 11.000 | 12.000 | 12.000 | 131,707 |
| 2024-10-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 171,762 |
| 2024-10-14 | 10.100 | 11.000 | 10.100 | 11.000 | 11.000 | 246,622 |
| 2024-10-11 | 9.250 | 10.100 | 9.250 | 10.100 | 10.100 | 542,930 |
| 2024-10-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 108,918 |
| 2024-10-09 | 8.450 | 9.250 | 8.450 | 9.250 | 9.250 | 714,282 |
| 2024-10-08 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 68,940 |
| 2024-10-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 22,484 |
| 2024-10-04 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 359,237 |
| 2024-10-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 11,124 |
| 2024-10-02 | 7.650 | 8.400 | 7.650 | 8.400 | 8.400 | 280,000 |
| 2024-09-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 41,200 |
| 2024-09-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 22,610 |
| 2024-09-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 105,477 |
| 2024-09-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 69,100 |
| 2024-09-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 96,923 |
| 2024-09-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 79,431 |
| 2024-09-20 | 8.450 | 8.450 | 7.650 | 7.650 | 7.650 | 274,896 |
| 2024-09-19 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 24,073 |
| 2024-09-18 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 10,090 |
| 2024-09-17 | 9.350 | 9.350 | 8.450 | 8.450 | 8.450 | 160,923 |
| 2024-09-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2,300 |
| 2024-09-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 12,920 |
| 2024-09-11 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 3,378 |
| 2024-09-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 8,865 |
| 2024-09-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 34,397 |
| 2024-09-06 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 783 |
| 2024-09-05 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 450 |
| 2024-09-04 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 845 |
| 2024-09-03 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 197,764 |
| 2024-09-02 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 22,135 |
| 2024-08-30 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 28,550 |
| 2024-08-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 6,946 |
| 2024-08-28 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 39,700 |
| 2024-08-27 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 18,228 |
| 2024-08-26 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 21,800 |
| 2024-08-23 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 10,000 |
| 2024-08-22 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 44,640 |
| 2024-08-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 4,626 |
| 2024-08-20 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 2,000 |
| 2024-08-19 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 48,962 |
| 2024-08-16 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1,609 |
| 2024-08-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 21,318 |
| 2024-08-14 | 9.370 | 9.370 | 9.350 | 9.350 | 9.350 | 15,745 |
| 2024-08-13 | 8.520 | 9.370 | 8.520 | 9.370 | 9.370 | 367,415 |
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.