NIGERIAN AVIATION HANDLING CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	13.000	13.000	12.600	12.900	12.900	4,817,011
2023-05-23	12.700	13.000	12.700	13.000	13.000	2,552,193
2023-05-22	12.700	12.700	12.550	12.700	12.700	1,937,478
2023-05-19	12.700	12.750	12.700	12.700	12.700	1,232,640
2023-05-18	13.400	13.400	12.700	12.700	12.700	3,602,182
2023-05-17	13.450	13.500	13.300	13.400	13.400	4,260,698
2023-05-16	12.900	13.450	12.900	13.450	13.450	2,895,567
2023-05-15	13.300	13.300	12.100	12.900	12.900	5,984,600
2023-05-12	12.850	14.000	12.850	13.300	13.300	10,568,473
2023-05-11	12.800	12.900	12.800	12.850	12.850	11,818,666
2023-05-10	12.600	12.850	12.500	12.800	12.800	11,908,462
2023-05-09	12.850	12.850	11.600	12.600	12.600	3,236,221
2023-05-08	12.800	12.850	12.800	12.850	12.850	2,738,111
2023-05-05	12.800	12.850	12.800	12.800	12.800	2,018,317
2023-05-04	13.100	13.100	12.800	12.800	12.800	1,764,109
2023-05-03	13.100	13.100	13.100	13.100	13.100	1,925,743
2023-05-02	11.950	13.100	11.950	13.100	13.100	5,409,683
2023-04-28	11.950	11.950	11.700	11.950	11.950	1,593,531
2023-04-27	11.800	12.000	11.800	11.950	11.950	2,540,665
2023-04-26	11.700	11.800	11.700	11.800	11.800	1,831,728
2023-04-25	11.700	11.850	11.650	11.700	11.700	4,849,348
2023-04-20	11.850	11.850	11.600	11.700	11.700	3,439,564
2023-04-19	11.600	11.850	11.500	11.850	11.850	2,193,721
2023-04-18	11.000	11.600	11.000	11.600	11.600	2,483,369
2023-04-17	10.600	11.000	10.600	11.000	11.000	2,405,328
2023-04-14	10.500	10.600	10.050	10.600	10.600	1,084,321
2023-04-13	10.200	10.500	10.200	10.500	10.500	2,099,378
2023-04-12	10.100	10.200	10.100	10.200	10.200	2,646,175
2023-04-11	9.800	10.150	9.800	10.100	10.100	4,182,904
2023-04-06	9.750	9.800	9.750	9.800	9.800	3,777,864
2023-04-05	9.750	10.500	9.750	9.750	9.750	4,170,937
2023-04-04	8.900	9.750	8.900	9.750	9.750	1,793,422
2023-04-03	8.100	8.900	8.100	8.900	8.900	1,408,570
2023-03-31	8.100	8.100	8.100	8.100	8.100	265,626
2023-03-30	8.050	8.100	8.050	8.100	8.100	353,129
2023-03-29	8.000	8.050	8.000	8.050	8.050	2,667,880
2023-03-28	8.000	8.000	8.000	8.000	8.000	464,624
2023-03-27	8.000	8.000	8.000	8.000	8.000	978,141
2023-03-24	8.000	8.000	7.750	8.000	8.000	794,094
2023-03-23	8.200	8.200	8.000	8.000	8.000	434,499
2023-03-22	8.200	8.200	8.200	8.200	8.200	54,700
2023-03-21	8.200	8.200	8.200	8.200	8.200	364,722
2023-03-20	8.200	8.200	8.200	8.200	8.200	427,759
2023-03-17	8.200	8.200	8.200	8.200	8.200	409,274
2023-03-16	8.200	8.200	8.200	8.200	8.200	448,169
2023-03-15	8.200	8.200	8.200	8.200	8.200	407,372
2023-03-14	8.400	8.400	8.000	8.200	8.200	1,415,113
2023-03-13	8.400	8.400	8.400	8.400	8.400	778,452
2023-03-10	8.400	8.400	8.400	8.400	8.400	70,199
2023-03-09	8.400	8.400	8.400	8.400	8.400	515,196
2023-03-08	8.550	8.550	8.100	8.400	8.400	4,086,451
2023-03-07	8.550	8.550	8.400	8.550	8.550	4,202,479
2023-03-06	8.300	8.550	8.300	8.550	8.550	1,675,192
2023-03-03	8.500	8.500	8.300	8.300	8.300	1,001,149
2023-03-02	8.850	8.850	8.500	8.500	8.500	4,035,575
2023-03-01	8.850	8.850	8.850	8.850	8.850	335,453
2023-02-28	8.600	8.850	8.600	8.850	8.850	1,049,221
2023-02-27	8.600	8.600	8.600	8.600	8.600	907,522
2023-02-24	8.300	8.600	8.300	8.600	8.600	974,774
2023-02-23	8.100	8.300	8.100	8.300	8.300	565,430

← NewerPage 15 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.