MORISON INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.790	11.790	11.790	11.790	11.790	3,372
2026-04-21	11.790	11.790	11.790	11.790	11.790	44,615
2026-04-20	11.790	11.790	11.790	11.790	11.790	15,219
2026-04-17	11.790	11.790	11.790	11.790	11.790	30,198
2026-04-16	11.790	11.790	11.790	11.790	11.790	33,415
2026-04-15	11.790	11.790	11.790	11.790	11.790	142,655
2026-04-14	11.790	11.790	11.790	11.790	11.790	1,630
2026-04-13	11.790	11.790	11.790	11.790	11.790	34,183
2026-04-10	11.800	11.800	10.630	11.790	11.790	2,116,734
2026-04-09	11.800	11.800	11.800	11.800	11.800	16,730
2026-04-08	11.800	11.800	11.800	11.800	11.800	2,496
2026-04-07	11.800	11.800	11.800	11.800	11.800	5,854
2026-04-02	11.800	11.800	11.800	11.800	11.800	27,950
2026-04-01	11.800	11.800	11.800	11.800	11.800	18,624
2026-03-31	11.800	11.800	11.800	11.800	11.800	25,599
2026-03-30	11.800	11.800	11.800	11.800	11.800	3,054
2026-03-27	11.800	11.800	11.800	11.800	11.800	44,257
2026-03-26	11.800	11.800	11.800	11.800	11.800	79,995
2026-03-25	11.800	11.800	11.800	11.800	11.800	21,762
2026-03-24	11.800	11.800	11.800	11.800	11.800	31,065
2026-03-23	10.870	11.800	10.000	11.800	11.800	1,343,363
2026-03-18	10.870	10.870	10.870	10.870	10.870	230,746
2026-03-17	10.870	10.870	10.870	10.870	10.870	37,701
2026-03-16	10.870	10.870	10.870	10.870	10.870	111,862
2026-03-13	10.870	10.870	10.870	10.870	10.870	9,325
2026-03-12	10.870	10.870	10.870	10.870	10.870	126,556
2026-03-11	12.070	13.270	10.870	10.870	10.870	859,436
2026-03-10	12.070	12.070	12.070	12.070	12.070	70,198
2026-03-09	12.070	12.070	12.070	12.070	12.070	17,647
2026-03-06	12.070	12.070	12.070	12.070	12.070	10,265
2026-03-05	12.070	12.070	12.070	12.070	12.070	52,141
2026-03-04	12.070	12.070	12.070	12.070	12.070	174,537
2026-03-03	12.070	12.070	12.070	12.070	12.070	17,215
2026-03-02	12.070	12.070	12.070	12.070	12.070	7,790
2026-02-27	12.070	12.070	12.070	12.070	12.070	137,688
2026-02-26	12.070	12.070	12.070	12.070	12.070	91,688
2026-02-25	12.070	12.070	12.070	12.070	12.070	271,218
2026-02-24	12.070	12.070	12.070	12.070	12.070	36,721
2026-02-23	12.070	12.070	12.070	12.070	12.070	50,002
2026-02-20	12.070	12.070	12.070	12.070	12.070	16,773
2026-02-19	12.070	12.070	12.070	12.070	12.070	50,518
2026-02-18	12.070	12.070	12.070	12.070	12.070	34,567
2026-02-17	12.070	12.070	12.070	12.070	12.070	41,686
2026-02-16	12.070	12.070	12.070	12.070	12.070	87,641
2026-02-13	12.070	12.070	12.070	12.070	12.070	129,146
2026-02-12	12.070	12.070	12.070	12.070	12.070	168,654
2026-02-11	12.070	12.070	12.070	12.070	12.070	305,105
2026-02-10	12.070	12.070	12.070	12.070	12.070	49,221
2026-02-09	12.070	12.070	12.070	12.070	12.070	180,972
2026-02-06	12.070	12.070	12.070	12.070	12.070	50,053
2026-02-05	12.070	12.070	12.070	12.070	12.070	214,746
2026-02-04	12.070	12.070	12.070	12.070	12.070	835,800
2026-02-03	10.980	12.070	10.980	12.070	12.070	547,576
2026-02-02	9.990	10.980	9.990	10.980	10.980	150,535
2026-01-30	9.990	9.990	9.990	9.990	9.990	10,486
2026-01-29	9.990	9.990	9.990	9.990	9.990	325,771
2026-01-28	9.090	9.990	9.090	9.990	9.990	374,500
2026-01-27	8.270	9.090	8.270	9.090	9.090	116,000
2026-01-26	7.520	8.270	7.520	8.270	8.270	104,748
2026-01-23	6.840	7.520	6.840	7.520	7.520	204,821

← NewerPage 3 of 19 · 1,103 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.