MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-05-14 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 15,046 |
| 2024-05-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 28,961 |
| 2024-05-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 15,162 |
| 2024-05-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,166 |
| 2024-05-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 280 |
| 2024-05-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,728 |
| 2024-05-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,201 |
| 2024-05-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 29,150 |
| 2024-05-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 38,143 |
| 2024-04-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 9,148,425 |
| 2024-04-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 6,209 |
| 2024-04-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3,683 |
| 2024-04-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 8,000 |
| 2024-04-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 56,820 |
| 2024-04-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 66 |
| 2024-04-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4,331 |
| 2024-04-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 300,629 |
| 2024-04-18 | 3.390 | 3.720 | 3.390 | 3.720 | 3.720 | 455,985 |
| 2024-04-17 | 3.090 | 3.390 | 3.090 | 3.390 | 3.390 | 199,450 |
| 2024-04-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 102,000 |
| 2024-04-15 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 113,700 |
| 2024-04-12 | 2.330 | 2.560 | 2.330 | 2.560 | 2.560 | 102,000 |
| 2024-04-08 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 119,261 |
| 2024-04-05 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 10,895 |
| 2024-04-04 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 109,755 |
| 2024-04-03 | 1.760 | 1.930 | 1.760 | 1.930 | 1.930 | 122,761 |
| 2024-04-02 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 980 |
| 2024-03-28 | 1.600 | 1.760 | 1.600 | 1.760 | 1.760 | 15,209,421 |
| 2024-03-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,000,110 |
| 2024-03-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 59,225 |
| 2024-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 132,093 |
| 2024-03-22 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-03-21 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 50 |
| 2024-03-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-03-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 90 |
| 2024-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-03-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5,000,000 |
| 2024-03-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 500 |
| 2024-03-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-03-12 | 1.510 | 1.510 | 1.410 | 1.410 | 1.410 | 178,000 |
| 2024-03-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 23,685 |
| 2024-03-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 50 |
| 2024-03-07 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-03-06 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 17,074 |
| 2024-03-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4,511 |
| 2024-03-04 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-03-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 680 |
| 2024-02-29 | 1.670 | 1.670 | 1.510 | 1.510 | 1.510 | 184,000 |
| 2024-02-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-02-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-02-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-02-23 | 1.850 | 1.850 | 1.670 | 1.670 | 1.670 | 202,450 |
| 2024-02-22 | 2.050 | 2.050 | 1.850 | 1.850 | 1.850 | 133,405 |
| 2024-02-21 | 2.270 | 2.270 | 2.050 | 2.050 | 2.050 | 222,335 |
| 2024-02-20 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 29,042 |
| 2024-02-19 | 2.480 | 2.480 | 2.270 | 2.270 | 2.270 | 216,181 |
| 2024-02-16 | 2.730 | 2.730 | 2.480 | 2.480 | 2.480 | 183,000 |
| 2024-02-15 | 3.020 | 3.020 | 2.730 | 2.730 | 2.730 | 180,297 |
| 2024-02-14 | 2.750 | 3.020 | 2.480 | 3.020 | 3.020 | 372,318 |
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.