NIGERIAN AVIATION HANDLING CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	24.950	24.950	24.400	24.500	24.500	1,046,276
2023-11-15	24.950	24.950	24.950	24.950	24.950	1,190,942
2023-11-14	24.950	24.950	24.950	24.950	24.950	797,113
2023-11-13	24.150	24.950	24.150	24.950	24.950	1,538,734
2023-11-10	24.000	24.150	24.000	24.150	24.150	994,736
2023-11-09	24.000	24.000	23.800	24.000	24.000	1,686,041
2023-11-08	24.000	24.000	24.000	24.000	24.000	604,477
2023-11-07	24.250	24.250	24.000	24.000	24.000	1,626,042
2023-11-06	25.000	25.000	24.200	24.250	24.250	967,224
2023-11-03	25.000	25.000	25.000	25.000	25.000	478,041
2023-11-02	26.700	26.700	25.000	25.000	25.000	2,373,588
2023-11-01	26.950	26.950	25.700	26.700	26.700	2,068,834
2023-10-31	26.050	26.950	26.050	26.950	26.950	2,945,332
2023-10-30	23.800	26.050	23.500	26.050	26.050	1,807,938
2023-10-27	23.800	24.100	23.800	23.800	23.800	2,003,499
2023-10-26	23.950	23.950	23.800	23.800	23.800	822,394
2023-10-25	24.000	24.000	23.950	23.950	23.950	1,237,590
2023-10-24	24.000	24.000	24.000	24.000	24.000	1,586,314
2023-10-23	24.000	24.000	23.550	24.000	24.000	1,805,783
2023-10-20	24.000	24.000	24.000	24.000	24.000	664,379
2023-10-19	24.000	24.000	24.000	24.000	24.000	509,831
2023-10-18	24.000	24.000	24.000	24.000	24.000	1,830,884
2023-10-17	24.200	24.200	23.500	24.000	24.000	2,716,889
2023-10-16	24.200	24.200	24.200	24.200	24.200	951,181
2023-10-13	24.200	24.200	24.200	24.200	24.200	765,625
2023-10-12	24.000	24.200	24.000	24.200	24.200	1,889,165
2023-10-11	23.850	24.000	23.850	24.000	24.000	1,755,810
2023-10-10	23.850	23.850	23.850	23.850	23.850	832,059
2023-10-09	23.400	23.850	23.350	23.850	23.850	9,878,333
2023-10-06	23.850	23.850	23.100	23.400	23.400	1,174,055
2023-10-05	23.400	23.850	23.400	23.850	23.850	1,391,767
2023-10-04	23.850	23.850	23.000	23.400	23.400	2,564,055
2023-10-03	23.850	23.850	23.850	23.850	23.850	1,436,089
2023-09-29	23.850	23.850	23.850	23.850	23.850	1,224,030
2023-09-28	23.850	23.850	23.850	23.850	23.850	2,644,243
2023-09-26	23.850	23.850	23.850	23.850	23.850	457,252
2023-09-25	23.850	23.850	23.850	23.850	23.850	529,683
2023-09-22	23.850	23.850	23.850	23.850	23.850	474,700
2023-09-21	23.850	23.850	23.850	23.850	23.850	680,182
2023-09-20	23.850	23.850	23.850	23.850	23.850	931,913
2023-09-19	23.850	23.850	23.850	23.850	23.850	433,664
2023-09-18	23.850	23.850	23.850	23.850	23.850	1,914,238
2023-09-15	23.850	23.850	23.850	23.850	23.850	148,402
2023-09-14	23.650	25.000	23.200	23.850	23.850	1,701,958
2023-09-13	21.500	23.650	21.500	23.650	23.650	929,353
2023-09-12	23.000	23.000	20.800	21.500	21.500	3,121,768
2023-09-11	25.450	25.450	23.000	23.000	23.000	3,107,206
2023-09-08	25.450	25.450	25.450	25.450	25.450	641,901
2023-09-07	25.450	25.450	25.450	25.450	25.450	1,446,777
2023-09-06	25.450	25.450	25.450	25.450	25.450	1,584,725
2023-09-05	25.950	25.950	25.450	25.450	25.450	2,379,719
2023-09-04	25.950	26.950	25.250	25.950	25.950	4,204,325
2023-09-01	23.600	25.950	23.600	25.950	25.950	4,166,936
2023-08-31	23.000	23.950	22.200	23.600	23.600	8,028,846
2023-08-30	22.100	24.200	21.650	23.000	23.000	7,585,925
2023-08-29	20.100	22.100	20.100	22.100	22.100	6,125,741
2023-08-28	18.300	20.100	18.250	20.100	20.100	6,931,724
2023-08-25	18.100	18.500	18.100	18.300	18.300	2,623,178
2023-08-24	19.000	19.000	17.100	18.100	18.100	4,380,104
2023-08-23	19.000	19.000	19.000	19.000	19.000	2,468,201

← NewerPage 13 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.