NIGERIAN AVIATION HANDLING CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	109.90	110.00	109.90	110.00	110.00	6,492,162
2026-01-21	110.00	110.00	109.90	109.90	109.90	1,940,497
2026-01-20	110.00	110.00	110.00	110.00	110.00	911,585
2026-01-19	110.00	110.00	110.00	110.00	110.00	1,828,617
2026-01-16	109.20	109.20	109.20	109.20	109.20	428,333
2026-01-15	111.80	112.00	109.20	109.20	109.20	5,399,153
2026-01-14	113.00	113.00	111.80	111.80	111.80	2,292,935
2026-01-13	113.00	113.00	113.00	113.00	113.00	1,174,328
2026-01-12	113.00	113.00	113.00	113.00	113.00	1,405,495
2026-01-09	112.50	113.00	112.50	113.00	113.00	1,060,357
2026-01-08	108.00	112.50	108.00	112.50	112.50	2,541,759
2026-01-07	108.00	108.00	108.00	108.00	108.00	821,073
2026-01-06	108.00	108.00	108.00	108.00	108.00	635,150
2026-01-05	108.00	108.00	108.00	108.00	108.00	976,153
2026-01-02	108.00	108.00	108.00	108.00	108.00	392,613
2025-12-31	108.00	108.00	108.00	108.00	108.00	358,835
2025-12-30	108.00	108.00	108.00	108.00	108.00	877,326
2025-12-29	109.50	109.50	108.00	108.00	108.00	879,160
2025-12-24	109.50	109.50	109.50	109.50	109.50	716,573
2025-12-23	109.50	109.50	109.50	109.50	109.50	1,294,822
2025-12-22	109.50	109.50	109.50	109.50	109.50	419,305
2025-12-19	105.00	109.50	105.00	109.50	109.50	1,611,559
2025-12-18	105.00	105.00	105.00	105.00	105.00	460,759
2025-12-17	104.00	105.00	104.00	105.00	105.00	722,909
2025-12-16	104.00	104.00	104.00	104.00	104.00	2,074,084
2025-12-15	103.95	104.00	103.95	104.00	104.00	1,189,345
2025-12-12	101.50	103.95	101.50	103.95	103.95	1,016,846
2025-12-11	101.50	101.50	101.50	101.50	101.50	466,049
2025-12-10	101.00	102.50	101.00	101.50	101.50	2,896,281
2025-12-09	100.00	101.00	100.00	101.00	101.00	4,403,682
2025-12-08	106.50	106.50	100.00	100.00	100.00	4,006,390
2025-12-05	106.50	106.50	106.50	106.50	106.50	2,214,950
2025-12-04	106.50	106.50	106.50	106.50	106.50	372,966
2025-12-03	106.50	106.50	106.50	106.50	106.50	857,083
2025-12-02	106.50	106.50	106.50	106.50	106.50	748,331
2025-12-01	106.50	106.50	106.50	106.50	106.50	434,317
2025-11-28	106.50	106.50	106.50	106.50	106.50	565,042
2025-11-27	106.50	106.50	106.50	106.50	106.50	739,171
2025-11-26	106.50	106.50	106.50	106.50	106.50	305,934
2025-11-25	99.150	106.50	99.150	106.50	106.50	761,618
2025-11-24	99.150	99.150	99.150	99.150	99.150	540,521
2025-11-21	109.90	109.90	99.150	99.150	99.150	1,743,343
2025-11-20	109.90	109.90	109.90	109.90	109.90	886,519
2025-11-19	109.90	109.90	109.90	109.90	109.90	666,202
2025-11-18	109.90	109.90	109.90	109.90	109.90	356,642
2025-11-17	109.90	109.90	109.90	109.90	109.90	301,790
2025-11-14	106.55	110.00	99.150	109.90	109.90	2,252,021
2025-11-13	96.900	106.55	96.900	106.55	106.55	1,325,230
2025-11-12	88.100	96.900	88.100	96.900	96.900	4,641,221
2025-11-11	95.000	95.000	88.100	88.100	88.100	4,444,155
2025-11-10	105.50	105.50	95.000	95.000	95.000	3,503,311
2025-11-07	105.50	105.50	105.50	105.50	105.50	554,600
2025-11-06	109.95	109.95	105.50	105.50	105.50	1,159,263
2025-11-05	113.00	113.00	107.00	109.95	109.95	1,811,325
2025-11-04	113.00	113.00	113.00	113.00	113.00	1,039,319
2025-11-03	105.00	113.00	105.00	113.00	113.00	1,054,339
2025-10-31	113.00	113.00	105.00	105.00	105.00	2,124,434
2025-10-30	124.85	124.85	113.00	113.00	113.00	6,804,594
2025-10-29	124.85	124.85	124.85	124.85	124.85	832,119
2025-10-28	124.85	124.85	124.85	124.85	124.85	2,457,291

← NewerPage 4 of 21 · 1,238 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.