NIGERIAN AVIATION HANDLING CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5.700 | 5.700 | 5.630 | 5.630 | 5.630 | 802,154 |
| 2022-08-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 527,789 |
| 2022-08-30 | 5.920 | 5.920 | 5.690 | 5.700 | 5.700 | 1,743,198 |
| 2022-08-29 | 5.600 | 5.920 | 5.600 | 5.920 | 5.920 | 1,381,679 |
| 2022-08-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 70,991 |
| 2022-08-25 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 446,372 |
| 2022-08-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 512,088 |
| 2022-08-23 | 5.950 | 5.950 | 5.500 | 5.500 | 5.500 | 3,632,262 |
| 2022-08-22 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 576,004 |
| 2022-08-19 | 6.040 | 6.050 | 6.000 | 6.000 | 6.000 | 2,052,954 |
| 2022-08-18 | 5.860 | 6.040 | 5.860 | 6.040 | 6.040 | 939,667 |
| 2022-08-17 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 815,045 |
| 2022-08-16 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 875,209 |
| 2022-08-15 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 2,676,707 |
| 2022-08-12 | 5.830 | 5.900 | 5.250 | 5.900 | 5.900 | 2,742,092 |
| 2022-08-11 | 5.300 | 5.830 | 5.300 | 5.830 | 5.830 | 788,497 |
| 2022-08-10 | 5.800 | 5.900 | 5.300 | 5.300 | 5.300 | 1,343,860 |
| 2022-08-09 | 6.000 | 6.000 | 5.750 | 5.800 | 5.800 | 1,137,751 |
| 2022-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 676,049 |
| 2022-08-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 141,150 |
| 2022-08-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 734,272 |
| 2022-08-03 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,245,255 |
| 2022-08-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 51,797 |
| 2022-08-01 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 1,432,569 |
| 2022-07-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 747,583 |
| 2022-07-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 975,258 |
| 2022-07-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 328,662 |
| 2022-07-26 | 6.050 | 6.050 | 5.760 | 6.000 | 6.000 | 820,592 |
| 2022-07-25 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 811,038 |
| 2022-07-22 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 846,311 |
| 2022-07-21 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 1,178,909 |
| 2022-07-20 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 3,883,225 |
| 2022-07-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 710,565 |
| 2022-07-18 | 8.300 | 8.300 | 5.940 | 6.000 | 6.000 | 3,552,980 |
| 2022-07-15 | 8.400 | 8.400 | 8.000 | 8.300 | 8.300 | 2,472,556 |
| 2022-07-14 | 8.000 | 8.620 | 8.000 | 8.400 | 8.400 | 3,220,863 |
| 2022-07-13 | 8.620 | 8.620 | 8.000 | 8.000 | 8.000 | 2,771,997 |
| 2022-07-08 | 9.300 | 9.300 | 8.620 | 8.620 | 8.620 | 695,653 |
| 2022-07-07 | 8.500 | 9.350 | 8.170 | 9.300 | 9.300 | 5,175,108 |
| 2022-07-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 755,866 |
| 2022-07-05 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 3,478,611 |
| 2022-07-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 688,918 |
| 2022-07-01 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 3,805,463 |
| 2022-06-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 454,189 |
| 2022-06-29 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 1,956,999 |
| 2022-06-28 | 8.400 | 8.450 | 8.250 | 8.400 | 8.400 | 3,583,289 |
| 2022-06-27 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 435,589 |
| 2022-06-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 287,328 |
| 2022-06-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 518,436 |
| 2022-06-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1,846,652 |
| 2022-06-21 | 7.800 | 8.500 | 7.800 | 8.400 | 8.400 | 4,168,954 |
| 2022-06-20 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 1,659,820 |
| 2022-06-17 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 1,220,942 |
| 2022-06-16 | 7.700 | 7.850 | 7.700 | 7.850 | 7.850 | 892,013 |
| 2022-06-15 | 7.830 | 7.830 | 7.700 | 7.700 | 7.700 | 926,029 |
| 2022-06-14 | 7.950 | 7.950 | 7.830 | 7.830 | 7.830 | 559,470 |
| 2022-06-10 | 7.980 | 8.000 | 7.950 | 7.950 | 7.950 | 1,895,195 |
| 2022-06-09 | 7.980 | 8.150 | 7.980 | 7.980 | 7.980 | 3,606,149 |
| 2022-06-08 | 7.950 | 8.000 | 7.950 | 7.980 | 7.980 | 4,032,089 |
| 2022-06-07 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 5,049,214 |
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.