MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-01-31 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 32,975 |
| 2025-01-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-01-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 13,110 |
| 2025-01-28 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 4 |
| 2025-01-27 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 18,207 |
| 2025-01-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 11,400 |
| 2025-01-23 | 4.010 | 4.010 | 3.610 | 3.610 | 3.610 | 135,500 |
| 2025-01-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 25,624 |
| 2025-01-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,000 |
| 2025-01-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,166 |
| 2025-01-17 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 11,579 |
| 2025-01-16 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,000 |
| 2025-01-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-01-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 22,700 |
| 2025-01-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 201 |
| 2025-01-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 16,370 |
| 2025-01-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-01-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,020 |
| 2025-01-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-01-06 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,398 |
| 2025-01-03 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 18,667 |
| 2025-01-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 48,565 |
| 2024-12-31 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,315 |
| 2024-12-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,587 |
| 2024-12-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 4,900 |
| 2024-12-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 93,363 |
| 2024-12-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,220 |
| 2024-12-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 5,000 |
| 2024-12-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 196 |
| 2024-12-18 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 651 |
| 2024-12-17 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,742 |
| 2024-12-16 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 200 |
| 2024-12-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,000 |
| 2024-12-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 355 |
| 2024-12-11 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 7,085 |
| 2024-12-10 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 101,811 |
| 2024-12-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2024-12-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,040 |
| 2024-12-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 |
| 2024-12-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,417 |
| 2024-12-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 102,390 |
| 2024-12-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,198 |
| 2024-11-27 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 200 |
| 2024-11-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,035 |
| 2024-11-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 15 |
| 2024-11-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,112 |
| 2024-11-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,649 |
| 2024-11-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 702 |
| 2024-11-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 750 |
| 2024-11-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,723 |
| 2024-11-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 110 |
| 2024-11-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 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.