MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,043 |
| 2026-01-21 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 7,659 |
| 2026-01-20 | 6.220 | 6.840 | 6.220 | 6.840 | 6.840 | 101,331 |
| 2026-01-19 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 113,394 |
| 2026-01-16 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1,900 |
| 2026-01-15 | 5.150 | 5.660 | 5.150 | 5.660 | 5.660 | 748,822 |
| 2026-01-14 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 650 |
| 2026-01-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-01-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2026-01-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2026-01-08 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2026-01-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 680 |
| 2026-01-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 7,015 |
| 2026-01-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 46,204 |
| 2026-01-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-12-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,100 |
| 2025-12-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 66,720 |
| 2025-12-29 | 4.690 | 5.150 | 4.690 | 5.150 | 5.150 | 120,000 |
| 2025-12-24 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2025-12-23 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 549 |
| 2025-12-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 199 |
| 2025-12-19 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2025-12-18 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 64,756 |
| 2025-12-17 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 5 |
| 2025-12-16 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 15,820 |
| 2025-12-15 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 141,750 |
| 2025-12-12 | 4.270 | 4.690 | 4.270 | 4.690 | 4.690 | 171,000 |
| 2025-12-11 | 3.890 | 4.270 | 3.890 | 4.270 | 4.270 | 154,464 |
| 2025-12-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 2 |
| 2025-12-09 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 122,750 |
| 2025-12-08 | 3.540 | 3.890 | 3.540 | 3.890 | 3.890 | 107,000 |
| 2025-12-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 187,040 |
| 2025-12-04 | 3.220 | 3.540 | 3.220 | 3.540 | 3.540 | 493,853 |
| 2025-12-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 110,655 |
| 2025-12-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,103 |
| 2025-12-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 14,943 |
| 2025-11-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 88,922 |
| 2025-11-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 500 |
| 2025-11-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 26,010 |
| 2025-11-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 56,554 |
| 2025-11-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 11,110 |
| 2025-11-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 500 |
| 2025-11-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 24,033 |
| 2025-11-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 27,389 |
| 2025-11-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 81,993 |
| 2025-11-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 21,313 |
| 2025-11-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 14,290 |
| 2025-11-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,806 |
| 2025-11-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10 |
| 2025-11-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 8,499 |
| 2025-11-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-11-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 700 |
| 2025-10-31 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-10-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,000 |
| 2025-10-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-10-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
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.