MORISON INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	2.830	2.830	2.830	2.830	2.830	1,000
2023-07-13	2.830	2.830	2.830	2.830	2.830	457,000
2023-07-12	2.580	2.580	2.580	2.580	2.580	251,550
2023-07-10	2.350	2.350	2.350	2.350	2.350	133,328
2023-07-07	2.160	2.160	2.160	2.160	2.160	500
2023-07-06	2.160	2.160	2.160	2.160	2.160	3,331
2023-07-05	2.160	2.160	2.160	2.160	2.160	4,005
2023-07-04	2.160	2.160	2.160	2.160	2.160	24,842
2023-07-03	2.160	2.160	2.160	2.160	2.160	21,826
2023-06-30	2.160	2.160	2.160	2.160	2.160	1,031,000
2023-06-27	1.970	1.970	1.970	1.970	1.970	17,655,090
2023-06-26	2.170	2.170	2.170	2.170	2.170	4,691
2023-06-23	2.170	2.170	2.170	2.170	2.170	6,025
2023-06-22	2.170	2.170	2.170	2.170	2.170	8,333
2023-06-21	2.170	2.170	2.170	2.170	2.170	38,390
2023-06-20	2.170	2.170	2.170	2.170	2.170	9,355
2023-06-16	2.170	2.170	2.170	2.170	2.170	118,391
2023-06-15	2.170	2.170	2.170	2.170	2.170	60
2023-06-14	2.170	2.170	2.170	2.170	2.170	50
2023-06-13	2.170	2.170	2.170	2.170	2.170	1,750
2023-06-09	2.170	2.170	2.170	2.170	2.170	907
2023-06-07	2.170	2.170	2.170	2.170	2.170	59,176
2023-06-06	2.170	2.170	2.170	2.170	2.170	62,018
2023-06-05	2.170	2.170	2.170	2.170	2.170	850
2023-06-02	2.170	2.170	2.170	2.170	2.170	850
2023-05-31	2.170	2.170	2.170	2.170	2.170	15,422
2023-05-30	2.170	2.170	2.170	2.170	2.170	550
2023-05-26	2.170	2.170	2.170	2.170	2.170	21,735
2023-05-24	2.170	2.170	2.170	2.170	2.170	368
2023-05-23	2.170	2.170	2.170	2.170	2.170	1,250
2023-05-19	2.170	2.170	2.170	2.170	2.170	253
2023-05-18	2.170	2.170	2.170	2.170	2.170	12,524
2023-05-17	2.170	2.170	2.170	2.170	2.170	1,951
2023-05-12	2.170	2.170	2.170	2.170	2.170	10
2023-05-10	2.170	2.170	2.170	2.170	2.170	78,718
2023-05-09	2.170	2.170	2.170	2.170	2.170	100
2023-05-08	2.170	2.170	2.170	2.170	2.170	15,000
2023-05-05	2.170	2.170	2.170	2.170	2.170	756
2023-05-03	2.170	2.170	2.170	2.170	2.170	1,394
2023-04-28	2.170	2.170	2.170	2.170	2.170	2,077
2023-04-27	2.170	2.170	2.170	2.170	2.170	23,161
2023-04-25	2.170	2.170	2.170	2.170	2.170	20
2023-04-19	2.170	2.170	2.170	2.170	2.170	44,389
2023-04-18	2.170	2.170	2.170	2.170	2.170	10
2023-04-14	2.170	2.170	2.170	2.170	2.170	20,970
2023-04-13	2.170	2.170	2.170	2.170	2.170	4,120
2023-04-12	2.170	2.170	2.170	2.170	2.170	34,010
2023-04-05	2.170	2.170	2.170	2.170	2.170	1,492
2023-04-04	2.170	2.170	2.170	2.170	2.170	3,720
2023-03-30	2.170	2.170	2.170	2.170	2.170	300
2023-03-29	2.170	2.170	2.170	2.170	2.170	1,490
2023-03-27	2.170	2.170	2.170	2.170	2.170	50,892
2023-03-22	2.170	2.170	2.170	2.170	2.170	602
2023-03-21	2.170	2.170	2.170	2.170	2.170	3,700
2023-03-20	2.170	2.170	2.170	2.170	2.170	100
2023-03-16	2.170	2.170	2.170	2.170	2.170	6,000
2023-03-14	2.170	2.170	2.170	2.170	2.170	462
2023-03-13	2.170	2.170	2.170	2.170	2.170	18,432
2023-03-10	2.170	2.170	2.170	2.170	2.170	1,132
2023-03-08	2.170	2.170	2.170	2.170	2.170	55,611

← NewerPage 14 of 19 · 1,102 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.