MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 668 |
| 2024-08-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-08-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,748 |
| 2024-08-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-08-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,638 |
| 2024-08-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,568 |
| 2024-08-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 223 |
| 2024-08-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 268 |
| 2024-07-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,950 |
| 2024-07-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 650 |
| 2024-07-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,637 |
| 2024-07-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,500 |
| 2024-07-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2024-07-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 787 |
| 2024-07-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,567 |
| 2024-07-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,025 |
| 2024-07-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,602 |
| 2024-07-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 6,559 |
| 2024-07-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 9,654 |
| 2024-07-16 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 392 |
| 2024-07-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 15,594 |
| 2024-07-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 59,541 |
| 2024-07-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,150 |
| 2024-07-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,500 |
| 2024-07-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-07-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2024-07-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,000 |
| 2024-07-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 7,301 |
| 2024-07-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,830 |
| 2024-07-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 50,321 |
| 2024-07-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 40 |
| 2024-06-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,995 |
| 2024-06-27 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 21,068 |
| 2024-06-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 16,167 |
| 2024-06-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 13,835 |
| 2024-06-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,269 |
| 2024-06-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,000 |
| 2024-06-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,674 |
| 2024-06-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 26,498 |
| 2024-06-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,982 |
| 2024-06-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 72 |
| 2024-06-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 6,362 |
| 2024-06-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 39,624 |
| 2024-06-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1 |
| 2024-06-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,272 |
| 2024-06-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 76,560 |
| 2024-06-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 8,019 |
| 2024-06-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,455 |
| 2024-05-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 25,296 |
| 2024-05-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,500 |
| 2024-05-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 14,727 |
| 2024-05-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 131,469 |
| 2024-05-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 91,112 |
| 2024-05-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 130 |
| 2024-05-23 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,353 |
| 2024-05-22 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-05-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,950 |
| 2024-05-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-05-17 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 50 |
| 2024-05-16 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 963 |
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.