MORISON INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2 |
| 2024-11-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-11-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,000 |
| 2024-10-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,200 |
| 2024-10-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,333 |
| 2024-10-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 20,127 |
| 2024-10-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,227 |
| 2024-10-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 13,319 |
| 2024-10-16 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,000 |
| 2024-10-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,319 |
| 2024-10-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 51,193 |
| 2024-10-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 257 |
| 2024-10-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,837 |
| 2024-10-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,001 |
| 2024-10-08 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-07 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,000 |
| 2024-10-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-10-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 20,020 |
| 2024-09-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-09-27 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 200 |
| 2024-09-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-09-25 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10,247 |
| 2024-09-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 632 |
| 2024-09-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 14,000 |
| 2024-09-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-09-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,900 |
| 2024-09-18 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 205 |
| 2024-09-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 4,010 |
| 2024-09-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-09-12 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 26,150 |
| 2024-09-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-09-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-09-09 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 3,000 |
| 2024-09-06 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,500 |
| 2024-09-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 12,550 |
| 2024-09-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,000 |
| 2024-09-03 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,681 |
| 2024-09-02 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-08-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,250 |
| 2024-08-29 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,000 |
| 2024-08-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 12,856 |
| 2024-08-27 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 12,269 |
| 2024-08-26 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 16,830 |
| 2024-08-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 100 |
| 2024-08-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 2,794 |
| 2024-08-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 106 |
| 2024-08-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 5,900 |
| 2024-08-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 6,100 |
| 2024-08-16 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-08-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-08-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2024-08-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 8,200 |
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.