MORISON INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	2.180	2.180	2.180	2.180	2.180	45,725
2022-03-11	2.180	2.180	2.180	2.180	2.180	7,166
2022-03-10	2.180	2.180	2.180	2.180	2.180	22,466
2022-03-09	2.180	2.180	2.180	2.180	2.180	4,581
2022-03-07	2.180	2.180	2.180	2.180	2.180	2,331
2022-03-04	2.180	2.180	2.180	2.180	2.180	431
2022-03-03	2.180	2.180	2.180	2.180	2.180	22,631
2022-03-02	2.180	2.180	2.180	2.180	2.180	10
2022-03-01	2.180	2.180	2.180	2.180	2.180	29,576
2022-02-28	2.180	2.180	2.180	2.180	2.180	16,900
2022-02-25	2.180	2.180	2.180	2.180	2.180	26,349
2022-02-23	2.180	2.180	2.180	2.180	2.180	1,000
2022-02-22	2.180	2.180	2.180	2.180	2.180	26,642
2022-02-21	2.180	2.180	2.180	2.180	2.180	3,805
2022-02-18	2.180	2.180	2.180	2.180	2.180	500
2022-02-17	2.180	2.180	2.180	2.180	2.180	3,910
2022-02-16	2.180	2.180	2.180	2.180	2.180	231,904
2022-02-15	2.180	2.180	2.180	2.180	2.180	233,581
2022-02-14	1.990	1.990	1.990	1.990	1.990	458
2022-02-11	1.990	1.990	1.990	1.990	1.990	4,587
2022-02-10	1.990	1.990	1.990	1.990	1.990	4,898
2022-02-09	1.990	1.990	1.990	1.990	1.990	241,377
2022-02-08	1.990	1.990	1.990	1.990	1.990	84,996
2022-02-07	1.990	1.990	1.990	1.990	1.990	14,000
2022-02-04	1.990	1.990	1.990	1.990	1.990	15,101
2022-02-03	1.990	1.990	1.990	1.990	1.990	5,036
2022-02-01	1.990	1.990	1.990	1.990	1.990	900
2022-01-31	1.990	1.990	1.990	1.990	1.990	5,091
2022-01-28	1.990	1.990	1.990	1.990	1.990	3,000
2022-01-27	1.990	1.990	1.990	1.990	1.990	15
2022-01-26	1.990	1.990	1.990	1.990	1.990	1,470
2022-01-25	1.990	1.990	1.990	1.990	1.990	2,000
2022-01-24	1.990	1.990	1.990	1.990	1.990	2,129
2022-01-21	1.990	1.990	1.990	1.990	1.990	8,285
2022-01-20	1.990	1.990	1.990	1.990	1.990	75
2022-01-19	1.990	1.990	1.990	1.990	1.990	6,446
2022-01-18	1.990	1.990	1.990	1.990	1.990	56,500
2022-01-13	1.990	1.990	1.990	1.990	1.990	4,552
2022-01-11	1.990	1.990	1.990	1.990	1.990	2,108
2022-01-07	1.990	1.990	1.990	1.990	1.990	1,089
2022-01-05	1.990	1.990	1.990	1.990	1.990	10,000
2022-01-04	1.990	1.990	1.990	1.990	1.990	100
2021-12-31	1.990	1.990	1.990	1.990	1.990	10,676
2021-12-30	1.990	1.990	1.990	1.990	1.990	160,580
2021-12-24	1.890	1.890	1.890	1.890	1.890	750
2021-12-23	1.890	1.890	1.890	1.890	1.890	3,003
2021-12-22	1.890	1.890	1.890	1.890	1.890	150
2021-12-21	1.890	1.890	1.890	1.890	1.890	500
2021-12-20	1.890	1.890	1.890	1.890	1.890	20,400
2021-12-17	1.890	1.890	1.890	1.890	1.890	1,350
2021-12-16	1.890	1.890	1.890	1.890	1.890	51,009
2021-12-15	1.890	1.890	1.890	1.890	1.890	7,100
2021-12-13	1.890	1.890	1.890	1.890	1.890	1,000
2021-12-10	1.890	1.890	1.890	1.890	1.890	2,000
2021-12-08	1.890	1.890	1.890	1.890	1.890	2,367
2021-12-06	1.890	1.890	1.890	1.890	1.890	49,900
2021-12-02	1.890	1.890	1.890	1.890	1.890	722
2021-12-01	1.890	1.890	1.890	1.890	1.890	24,007
2021-11-30	1.890	1.890	1.890	1.890	1.890	200
2021-11-29	1.890	1.890	1.890	1.890	1.890	50,000

← NewerPage 18 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.