MORISON INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.190	2.190	2.190	2.190	2.190	1,632
2022-07-05	2.190	2.190	2.190	2.190	2.190	63
2022-07-04	2.190	2.190	2.190	2.190	2.190	1,680
2022-07-01	2.190	2.190	2.190	2.190	2.190	209
2022-06-30	2.190	2.190	2.190	2.190	2.190	2,000
2022-06-28	2.190	2.190	2.190	2.190	2.190	1,291
2022-06-27	2.190	2.190	2.190	2.190	2.190	17,346
2022-06-24	2.190	2.190	2.190	2.190	2.190	303,163
2022-06-22	2.200	2.200	2.200	2.200	2.200	97,841
2022-06-14	2.200	2.200	2.200	2.200	2.200	827
2022-06-10	2.200	2.200	2.200	2.200	2.200	1,239
2022-06-09	2.200	2.200	2.200	2.200	2.200	1,200
2022-06-08	2.200	2.200	2.200	2.200	2.200	1,027
2022-06-07	2.200	2.200	2.200	2.200	2.200	5,812
2022-06-03	2.200	2.200	2.200	2.200	2.200	352
2022-06-02	2.200	2.200	2.200	2.200	2.200	3,980
2022-06-01	2.200	2.200	2.200	2.200	2.200	1,266
2022-05-31	2.200	2.200	2.200	2.200	2.200	16,230
2022-05-30	2.200	2.200	2.200	2.200	2.200	10,835
2022-05-27	2.200	2.200	2.200	2.200	2.200	165
2022-05-25	2.200	2.200	2.200	2.200	2.200	502,995
2022-05-24	2.180	2.180	2.180	2.180	2.180	3,000
2022-05-19	2.180	2.180	2.180	2.180	2.180	1,973
2022-05-18	2.180	2.180	2.180	2.180	2.180	761
2022-05-17	2.180	2.180	2.180	2.180	2.180	1,299
2022-05-16	2.180	2.180	2.180	2.180	2.180	2,384
2022-05-13	2.180	2.180	2.180	2.180	2.180	2,300
2022-05-12	2.180	2.180	2.180	2.180	2.180	3,997
2022-05-11	2.180	2.180	2.180	2.180	2.180	3,357
2022-05-10	2.180	2.180	2.180	2.180	2.180	3,342
2022-05-09	2.180	2.180	2.180	2.180	2.180	2,043
2022-05-06	2.180	2.180	2.180	2.180	2.180	3,143
2022-05-05	2.180	2.180	2.180	2.180	2.180	4,100
2022-05-04	2.180	2.180	2.180	2.180	2.180	2,000
2022-04-29	2.180	2.180	2.180	2.180	2.180	58,054
2022-04-28	2.180	2.180	2.180	2.180	2.180	11,352
2022-04-27	2.180	2.180	2.180	2.180	2.180	2,480
2022-04-26	2.180	2.180	2.180	2.180	2.180	1,938
2022-04-25	2.180	2.180	2.180	2.180	2.180	29,448
2022-04-22	2.180	2.180	2.180	2.180	2.180	3,482
2022-04-21	2.180	2.180	2.180	2.180	2.180	350
2022-04-20	2.180	2.180	2.180	2.180	2.180	1,080
2022-04-19	2.180	2.180	2.180	2.180	2.180	25,512
2022-04-14	2.180	2.180	2.180	2.180	2.180	19,708
2022-04-13	2.180	2.180	2.180	2.180	2.180	107
2022-04-12	2.180	2.180	2.180	2.180	2.180	28,602
2022-04-11	2.180	2.180	2.180	2.180	2.180	98,789
2022-04-08	2.180	2.180	2.180	2.180	2.180	37,000
2022-04-05	2.180	2.180	2.180	2.180	2.180	620
2022-04-01	2.180	2.180	2.180	2.180	2.180	100
2022-03-29	2.180	2.180	2.180	2.180	2.180	27,018
2022-03-28	2.180	2.180	2.180	2.180	2.180	8,900
2022-03-25	2.180	2.180	2.180	2.180	2.180	5,378
2022-03-24	2.180	2.180	2.180	2.180	2.180	659
2022-03-23	2.180	2.180	2.180	2.180	2.180	3,146
2022-03-22	2.180	2.180	2.180	2.180	2.180	750
2022-03-21	2.180	2.180	2.180	2.180	2.180	20,000
2022-03-18	2.180	2.180	2.180	2.180	2.180	84,852
2022-03-17	2.180	2.180	2.180	2.180	2.180	8,048
2022-03-15	2.180	2.180	2.180	2.180	2.180	958

← NewerPage 17 of 19 · 1,105 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.