NIGERIAN AVIATION HANDLING CO. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	31.500	31.500	31.500	31.500	31.500	1,814,058
2024-05-14	31.500	31.500	31.500	31.500	31.500	451,326
2024-05-13	34.000	34.000	30.000	31.500	31.500	2,424,428
2024-05-10	34.650	34.650	34.000	34.000	34.000	2,561,853
2024-05-09	34.650	34.650	34.650	34.650	34.650	443,942
2024-05-08	34.700	34.700	34.650	34.650	34.650	516,704
2024-05-07	34.700	34.700	34.700	34.700	34.700	734,889
2024-05-06	36.300	36.300	34.700	34.700	34.700	1,098,279
2024-05-03	36.300	36.300	36.300	36.300	36.300	1,056,198
2024-05-02	36.300	36.300	36.300	36.300	36.300	430,924
2024-04-30	33.000	36.300	33.000	36.300	36.300	5,267,173
2024-04-29	33.000	33.000	33.000	33.000	33.000	1,140,064
2024-04-26	33.000	33.000	33.000	33.000	33.000	1,688,598
2024-04-25	32.500	33.000	32.500	33.000	33.000	1,721,324
2024-04-24	33.000	33.000	32.500	32.500	32.500	5,549,704
2024-04-23	33.000	33.000	33.000	33.000	33.000	247,295
2024-04-22	33.000	33.000	33.000	33.000	33.000	323,112
2024-04-19	33.000	33.000	33.000	33.000	33.000	242,300
2024-04-18	33.000	33.000	33.000	33.000	33.000	220,287
2024-04-17	32.700	33.000	32.700	33.000	33.000	1,376,235
2024-04-16	33.250	33.250	31.500	32.700	32.700	1,005,193
2024-04-15	33.250	33.250	33.250	33.250	33.250	1,187,558
2024-04-12	33.250	33.250	33.250	33.250	33.250	502,804
2024-04-08	33.250	33.250	33.250	33.250	33.250	313,889
2024-04-05	33.250	33.250	33.250	33.250	33.250	735,306
2024-04-04	32.000	33.250	32.000	33.250	33.250	2,033,760
2024-04-03	32.000	32.000	32.000	32.000	32.000	946,706
2024-04-02	32.000	34.750	32.000	32.000	32.000	3,476,151
2024-03-28	33.000	33.000	32.000	32.000	32.000	1,721,069
2024-03-27	33.000	33.000	33.000	33.000	33.000	1,913,197
2024-03-26	33.000	33.000	33.000	33.000	33.000	707,595
2024-03-25	33.000	33.000	33.000	33.000	33.000	1,423,514
2024-03-22	31.350	33.000	31.350	33.000	33.000	595,890
2024-03-21	31.350	31.350	31.350	31.350	31.350	1,701,067
2024-03-20	31.000	31.350	29.600	31.350	31.350	2,491,082
2024-03-19	31.000	31.000	30.500	31.000	31.000	1,882,161
2024-03-18	31.000	31.000	31.000	31.000	31.000	372,900
2024-03-15	30.900	31.000	30.900	31.000	31.000	420,268
2024-03-14	29.950	31.750	29.950	30.900	30.900	1,016,257
2024-03-13	30.500	30.500	29.300	29.950	29.950	1,398,572
2024-03-12	30.500	30.500	30.500	30.500	30.500	395,109
2024-03-11	30.500	30.500	30.500	30.500	30.500	383,590
2024-03-08	30.500	30.500	30.500	30.500	30.500	791,194
2024-03-07	30.500	30.500	30.500	30.500	30.500	1,823,736
2024-03-06	30.500	30.500	30.500	30.500	30.500	953,860
2024-03-05	30.500	30.500	30.500	30.500	30.500	878,314
2024-03-04	30.500	30.500	30.500	30.500	30.500	448,616
2024-03-01	29.000	30.500	29.000	30.500	30.500	1,637,818
2024-02-29	29.000	29.000	29.000	29.000	29.000	779,692
2024-02-28	28.800	29.000	28.800	29.000	29.000	9,954,029
2024-02-27	30.700	30.700	28.800	28.800	28.800	3,942,130
2024-02-26	30.700	30.700	30.700	30.700	30.700	524,930
2024-02-23	30.700	30.700	30.700	30.700	30.700	1,463,612
2024-02-22	30.700	30.700	30.700	30.700	30.700	2,148,830
2024-02-21	30.700	30.700	30.700	30.700	30.700	1,091,566
2024-02-20	30.700	30.700	30.700	30.700	30.700	168,799
2024-02-19	29.000	30.700	29.000	30.700	30.700	7,675,715
2024-02-16	28.150	29.000	28.150	29.000	29.000	1,252,116
2024-02-15	28.000	28.150	28.000	28.150	28.150	2,641,762
2024-02-14	30.000	30.000	28.000	28.000	28.000	2,482,457

← NewerPage 11 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	7.1429 NGN
2025-05-12	5.9400 NGN
2024-05-13	2.5400 NGN
2023-05-15	1.2000 NGN
2022-07-18	0.4920 NGN
2021-07-14	0.1250 NGN
2020-07-01	0.3000 NGN
2019-07-09	0.2500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.