MORISON INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.170	2.170	2.170	2.170	2.170	7,400
2023-03-06	2.170	2.170	2.170	2.170	2.170	154
2023-02-28	2.170	2.170	2.170	2.170	2.170	84
2023-02-27	2.170	2.170	2.170	2.170	2.170	230
2023-02-24	2.170	2.170	2.170	2.170	2.170	975
2023-02-23	2.170	2.170	2.170	2.170	2.170	285
2023-02-22	2.170	2.170	2.170	2.170	2.170	485
2023-02-16	2.170	2.170	2.170	2.170	2.170	24,576
2023-02-13	2.170	2.170	2.170	2.170	2.170	7,220
2023-02-10	2.170	2.170	2.170	2.170	2.170	6,818
2023-02-09	2.170	2.170	2.170	2.170	2.170	1,624
2023-02-08	2.170	2.170	2.170	2.170	2.170	19,249
2023-02-07	2.170	2.170	2.170	2.170	2.170	2,115
2023-02-06	2.170	2.170	2.170	2.170	2.170	21,364
2023-02-03	2.170	2.170	2.170	2.170	2.170	31,671
2023-02-02	2.170	2.170	2.170	2.170	2.170	1,670
2023-02-01	2.170	2.170	2.170	2.170	2.170	11,891
2023-01-30	2.170	2.170	2.170	2.170	2.170	1,000
2023-01-27	2.170	2.170	2.170	2.170	2.170	69
2023-01-26	2.170	2.170	2.170	2.170	2.170	5,050
2023-01-25	2.170	2.170	2.170	2.170	2.170	12,520
2023-01-24	2.170	2.170	2.170	2.170	2.170	6,320
2023-01-23	2.170	2.170	2.170	2.170	2.170	500
2023-01-19	2.170	2.170	2.170	2.170	2.170	15,621
2023-01-18	2.170	2.170	2.170	2.170	2.170	1,131
2023-01-17	2.170	2.170	2.170	2.170	2.170	11,218
2023-01-13	2.170	2.170	2.170	2.170	2.170	1,100
2023-01-12	2.170	2.170	2.170	2.170	2.170	100
2023-01-10	2.170	2.170	2.170	2.170	2.170	6,580
2023-01-06	2.170	2.170	2.170	2.170	2.170	438
2023-01-03	2.170	2.170	2.170	2.170	2.170	972
2022-12-30	2.170	2.170	2.170	2.170	2.170	150,000
2022-12-28	1.980	1.980	1.980	1.980	1.980	187
2022-12-22	1.980	1.980	1.980	1.980	1.980	450
2022-12-20	1.980	1.980	1.980	1.980	1.980	2,670
2022-12-19	1.980	1.980	1.980	1.980	1.980	9,839
2022-12-15	1.980	1.980	1.980	1.980	1.980	3,547
2022-12-14	1.980	1.980	1.980	1.980	1.980	906
2022-12-13	1.980	1.980	1.980	1.980	1.980	200
2022-12-12	1.980	1.980	1.980	1.980	1.980	13,185
2022-12-08	1.980	1.980	1.980	1.980	1.980	428
2022-12-07	1.980	1.980	1.980	1.980	1.980	10,130
2022-12-06	1.980	1.980	1.980	1.980	1.980	589
2022-12-05	1.980	1.980	1.980	1.980	1.980	1,000
2022-12-02	1.980	1.980	1.980	1.980	1.980	3,700
2022-12-01	1.980	1.980	1.980	1.980	1.980	1,000
2022-11-28	1.980	1.980	1.980	1.980	1.980	10,745
2022-11-24	1.980	1.980	1.980	1.980	1.980	260
2022-11-23	1.980	1.980	1.980	1.980	1.980	130
2022-11-18	1.980	1.980	1.980	1.980	1.980	20,000
2022-11-17	1.980	1.980	1.980	1.980	1.980	600
2022-11-16	1.980	1.980	1.980	1.980	1.980	494
2022-11-15	1.980	1.980	1.980	1.980	1.980	15,206
2022-11-14	1.980	1.980	1.980	1.980	1.980	1,620
2022-11-11	1.980	1.980	1.980	1.980	1.980	4,339
2022-11-09	1.980	1.980	1.980	1.980	1.980	691
2022-11-08	1.980	1.980	1.980	1.980	1.980	18,000
2022-11-07	1.980	1.980	1.980	1.980	1.980	5,353
2022-11-04	1.980	1.980	1.980	1.980	1.980	4,600
2022-11-01	1.980	1.980	1.980	1.980	1.980	769

← NewerPage 15 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.