MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-31 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 300 |
| 2025-07-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 100 |
| 2025-07-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-21 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 170 |
| 2025-07-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,000 |
| 2025-07-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 46 |
| 2025-07-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,650 |
| 2025-07-14 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,650 |
| 2025-07-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 200 |
| 2025-07-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 7,999 |
| 2025-07-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-07-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,345 |
| 2025-06-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-06-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 20,453 |
| 2025-06-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,630 |
| 2025-06-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,950 |
| 2025-06-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 11,000 |
| 2025-06-23 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 24,000 |
| 2025-06-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 16,516 |
| 2025-06-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,874 |
| 2025-06-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 333 |
| 2025-06-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 656 |
| 2025-06-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 91,898 |
| 2025-06-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 242,570 |
| 2025-06-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-06-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 308 |
| 2025-06-05 | 2.930 | 3.220 | 2.930 | 3.220 | 3.220 | 120,000 |
| 2025-06-04 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 500 |
| 2025-06-03 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 1,250 |
| 2025-06-02 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 0 |
| 2025-05-30 | 3.250 | 3.250 | 2.930 | 2.930 | 2.930 | 743,968 |
| 2025-05-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 600 |
| 2025-05-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 63,750 |
| 2025-05-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 10,218 |
| 2025-05-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 19,217 |
| 2025-05-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,835 |
| 2025-05-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 23,506 |
| 2025-05-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,569 |
| 2025-05-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 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.