NIGERIAN AVIATION HANDLING CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 7.940 | 7.940 | 7.600 | 7.900 | 7.900 | 1,794,324 |
| 2022-06-03 | 7.820 | 8.250 | 7.820 | 7.940 | 7.940 | 3,698,036 |
| 2022-06-02 | 7.220 | 7.900 | 7.220 | 7.820 | 7.820 | 7,905,679 |
| 2022-06-01 | 6.650 | 7.220 | 6.650 | 7.220 | 7.220 | 7,488,952 |
| 2022-05-31 | 6.500 | 6.650 | 6.500 | 6.650 | 6.650 | 2,004,294 |
| 2022-05-30 | 6.470 | 6.500 | 6.470 | 6.500 | 6.500 | 2,454,532 |
| 2022-05-27 | 6.300 | 6.470 | 6.300 | 6.470 | 6.470 | 1,587,886 |
| 2022-05-26 | 6.000 | 6.370 | 6.000 | 6.300 | 6.300 | 2,212,812 |
| 2022-05-25 | 6.490 | 6.490 | 6.000 | 6.000 | 6.000 | 1,501,454 |
| 2022-05-24 | 6.500 | 6.500 | 6.320 | 6.490 | 6.490 | 6,931,924 |
| 2022-05-23 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 2,013,585 |
| 2022-05-20 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 2,264,157 |
| 2022-05-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 858,775 |
| 2022-05-18 | 6.790 | 6.790 | 6.610 | 6.700 | 6.700 | 1,578,260 |
| 2022-05-17 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 1,906,222 |
| 2022-05-16 | 6.790 | 6.800 | 6.750 | 6.790 | 6.790 | 1,731,478 |
| 2022-05-13 | 6.800 | 6.870 | 6.790 | 6.790 | 6.790 | 3,348,893 |
| 2022-05-12 | 6.700 | 7.250 | 6.700 | 6.800 | 6.800 | 4,834,475 |
| 2022-05-11 | 6.510 | 6.700 | 6.450 | 6.700 | 6.700 | 5,893,707 |
| 2022-05-10 | 6.790 | 6.790 | 6.300 | 6.510 | 6.510 | 5,737,540 |
| 2022-05-09 | 7.000 | 7.000 | 6.790 | 6.790 | 6.790 | 4,991,049 |
| 2022-05-06 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 4,817,718 |
| 2022-05-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,124,326 |
| 2022-05-04 | 5.950 | 6.500 | 5.950 | 6.500 | 6.500 | 5,278,071 |
| 2022-04-29 | 5.800 | 6.000 | 5.800 | 5.950 | 5.950 | 3,402,752 |
| 2022-04-28 | 5.720 | 5.800 | 5.720 | 5.800 | 5.800 | 2,616,082 |
| 2022-04-27 | 5.770 | 5.770 | 5.720 | 5.720 | 5.720 | 2,938,023 |
| 2022-04-26 | 5.750 | 5.840 | 5.700 | 5.770 | 5.770 | 4,455,366 |
| 2022-04-25 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 4,240,137 |
| 2022-04-22 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 2,682,716 |
| 2022-04-21 | 5.620 | 5.750 | 5.620 | 5.720 | 5.720 | 3,673,380 |
| 2022-04-20 | 5.600 | 5.620 | 5.580 | 5.620 | 5.620 | 3,787,553 |
| 2022-04-19 | 5.700 | 5.700 | 5.410 | 5.600 | 5.600 | 13,094,473 |
| 2022-04-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,175,556 |
| 2022-04-13 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 4,147,243 |
| 2022-04-12 | 5.500 | 5.850 | 5.500 | 5.700 | 5.700 | 4,358,083 |
| 2022-04-11 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 7,863,515 |
| 2022-04-08 | 4.710 | 5.000 | 4.710 | 5.000 | 5.000 | 4,203,710 |
| 2022-04-07 | 4.700 | 4.710 | 4.700 | 4.710 | 4.710 | 2,612,395 |
| 2022-04-06 | 4.700 | 4.900 | 4.700 | 4.700 | 4.700 | 4,169,759 |
| 2022-04-05 | 4.710 | 5.100 | 4.690 | 4.700 | 4.700 | 4,328,879 |
| 2022-04-04 | 4.290 | 4.710 | 4.290 | 4.710 | 4.710 | 6,492,858 |
| 2022-04-01 | 3.900 | 4.290 | 3.900 | 4.290 | 4.290 | 1,597,827 |
| 2022-03-31 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 957,464 |
| 2022-03-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 619,958 |
| 2022-03-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 236,997 |
| 2022-03-28 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 509,327 |
| 2022-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 448,291 |
| 2022-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 348,974 |
| 2022-03-23 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 276,954 |
| 2022-03-22 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 431,016 |
| 2022-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 447,385 |
| 2022-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 47,300 |
| 2022-03-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 612,440 |
| 2022-03-16 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,241,296 |
| 2022-03-15 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 326,317 |
| 2022-03-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 503,197 |
| 2022-03-11 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,915,028 |
| 2022-03-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,027,900 |
| 2022-03-09 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 23,411 |
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.