NIGERIAN AVIATION HANDLING CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	19.000	19.000	18.500	19.000	19.000	1,699,252
2023-08-21	18.200	19.000	18.200	19.000	19.000	2,010,275
2023-08-18	18.200	18.200	18.200	18.200	18.200	1,412,805
2023-08-17	18.200	18.200	18.200	18.200	18.200	482,609
2023-08-16	18.150	18.200	18.150	18.200	18.200	3,155,975
2023-08-15	18.200	18.300	18.050	18.150	18.150	2,966,067
2023-08-14	17.700	18.200	17.700	18.200	18.200	5,539,370
2023-08-11	17.850	17.850	17.550	17.700	17.700	951,661
2023-08-10	17.850	17.850	17.850	17.850	17.850	634,579
2023-08-09	17.650	17.850	17.250	17.850	17.850	1,566,448
2023-08-08	18.000	18.000	17.050	17.650	17.650	4,091,440
2023-08-07	18.250	18.250	17.250	18.000	18.000	3,337,589
2023-08-04	18.250	18.250	18.250	18.250	18.250	651,285
2023-08-03	17.750	18.250	17.300	18.250	18.250	1,653,788
2023-08-02	17.800	17.800	17.000	17.750	17.750	3,681,368
2023-08-01	17.950	17.950	16.950	17.800	17.800	4,325,845
2023-07-31	19.900	19.900	17.950	17.950	17.950	3,883,455
2023-07-28	18.750	19.900	18.750	19.900	19.900	2,933,911
2023-07-27	18.050	18.750	18.050	18.750	18.750	3,242,626
2023-07-26	17.600	18.300	17.600	18.050	18.050	7,325,107
2023-07-25	17.800	17.800	17.600	17.600	17.600	796,787
2023-07-24	18.000	18.000	17.800	17.800	17.800	6,329,291
2023-07-21	17.100	18.000	17.100	18.000	18.000	1,114,021
2023-07-20	17.000	17.800	17.000	17.100	17.100	995,360
2023-07-19	17.200	18.250	17.000	17.000	17.000	2,512,778
2023-07-18	17.000	17.200	16.500	17.200	17.200	1,462,641
2023-07-17	17.000	17.000	17.000	17.000	17.000	1,542,316
2023-07-14	18.200	18.200	16.400	17.000	17.000	2,766,987
2023-07-13	18.200	18.200	18.200	18.200	18.200	4,623,922
2023-07-12	18.550	18.550	18.200	18.200	18.200	2,583,900
2023-07-11	18.550	18.550	18.550	18.550	18.550	1,748,349
2023-07-10	19.150	19.400	18.550	18.550	18.550	7,262,113
2023-07-07	19.400	19.400	18.600	19.150	19.150	3,388,573
2023-07-06	19.450	19.450	19.400	19.400	19.400	2,475,110
2023-07-05	19.500	19.500	19.200	19.450	19.450	1,540,034
2023-07-04	19.500	19.500	17.550	19.500	19.500	4,706,608
2023-07-03	18.250	20.050	18.250	19.500	19.500	7,391,805
2023-06-30	17.250	18.250	17.100	18.250	18.250	2,818,049
2023-06-27	15.700	17.250	15.700	17.250	17.250	2,604,998
2023-06-26	15.000	15.700	15.000	15.700	15.700	1,802,933
2023-06-23	14.450	15.000	14.450	15.000	15.000	1,732,150
2023-06-22	14.400	14.450	14.400	14.450	14.450	1,921,118
2023-06-21	14.050	14.400	14.050	14.400	14.400	1,928,427
2023-06-20	14.000	14.050	14.000	14.050	14.050	1,004,544
2023-06-19	14.000	14.000	14.000	14.000	14.000	606,399
2023-06-16	14.000	14.050	14.000	14.000	14.000	3,817,826
2023-06-15	14.000	14.000	13.800	14.000	14.000	3,104,471
2023-06-14	13.550	14.100	13.500	14.000	14.000	5,758,606
2023-06-13	13.550	14.050	13.550	13.550	13.550	3,934,357
2023-06-09	13.500	13.650	13.500	13.550	13.550	3,516,111
2023-06-08	13.500	13.500	13.250	13.500	13.500	3,480,778
2023-06-07	13.450	13.550	13.300	13.500	13.500	2,692,476
2023-06-06	13.000	13.500	13.000	13.450	13.450	1,628,288
2023-06-05	13.300	13.350	13.000	13.000	13.000	2,295,859
2023-06-02	13.500	13.500	13.300	13.300	13.300	1,029,995
2023-06-01	13.700	13.800	13.500	13.500	13.500	2,285,044
2023-05-31	14.100	14.500	13.500	13.700	13.700	3,410,998
2023-05-30	13.050	14.150	13.050	14.100	14.100	4,905,123
2023-05-26	13.000	13.050	12.900	13.050	13.050	2,496,705
2023-05-25	12.900	13.000	12.900	13.000	13.000	606,742

← NewerPage 14 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.