MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2025-04-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,000 |
| 2025-04-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,323 |
| 2025-04-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 546 |
| 2025-04-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 200 |
| 2025-03-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 31,986 |
| 2025-03-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4 |
| 2025-03-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,540 |
| 2025-03-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 7 |
| 2025-03-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,104 |
| 2025-03-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2025-03-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 6,288 |
| 2025-03-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 43 |
| 2025-03-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,186 |
| 2025-02-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 52,170 |
| 2025-02-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-02-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 265 |
| 2025-02-25 | 3.610 | 3.610 | 3.250 | 3.250 | 3.250 | 205,046 |
| 2025-02-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-02-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-02-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-02-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-02-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 6,200 |
| 2025-02-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 |
| 2025-02-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 5,006 |
| 2025-02-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 32,883 |
| 2025-02-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 500 |
| 2025-02-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-02-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 24,553 |
| 2025-02-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-02-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 30,600 |
| 2025-02-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 123,297 |
| 2025-02-04 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 6,000 |
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.