NIGERIAN AVIATION HANDLING CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 99.100 | 99.300 | 99.100 | 99.300 | 99.300 | 2,615,247 |
| 2025-07-31 | 110.00 | 110.00 | 99.100 | 99.100 | 99.100 | 3,827,039 |
| 2025-07-30 | 117.00 | 117.00 | 105.30 | 110.00 | 110.00 | 5,134,289 |
| 2025-07-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,448,456 |
| 2025-07-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,122,529 |
| 2025-07-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 372,043 |
| 2025-07-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 732,339 |
| 2025-07-23 | 106.70 | 117.00 | 106.70 | 117.00 | 117.00 | 2,526,061 |
| 2025-07-22 | 99.950 | 106.70 | 99.950 | 106.70 | 106.70 | 1,734,509 |
| 2025-07-21 | 99.950 | 99.950 | 99.950 | 99.950 | 99.950 | 1,355,516 |
| 2025-07-18 | 99.950 | 99.950 | 99.950 | 99.950 | 99.950 | 1,165,065 |
| 2025-07-17 | 99.950 | 99.950 | 99.950 | 99.950 | 99.950 | 1,155,839 |
| 2025-07-16 | 97.100 | 99.950 | 97.100 | 99.950 | 99.950 | 716,471 |
| 2025-07-14 | 98.000 | 98.000 | 97.100 | 97.100 | 97.100 | 3,046,145 |
| 2025-07-11 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,009,559 |
| 2025-07-10 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 1,126,365 |
| 2025-07-09 | 97.900 | 97.900 | 97.000 | 97.000 | 97.000 | 673,863 |
| 2025-07-08 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 814,951 |
| 2025-07-07 | 97.900 | 97.900 | 95.000 | 97.900 | 97.900 | 926,500 |
| 2025-07-04 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 543,325 |
| 2025-07-03 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 524,200 |
| 2025-07-02 | 91.500 | 97.900 | 91.500 | 97.900 | 97.900 | 1,400,786 |
| 2025-07-01 | 90.150 | 91.500 | 90.150 | 91.500 | 91.500 | 3,433,372 |
| 2025-06-30 | 90.150 | 90.150 | 90.150 | 90.150 | 90.150 | 1,416,407 |
| 2025-06-27 | 91.000 | 96.650 | 90.150 | 90.150 | 90.150 | 5,258,915 |
| 2025-06-26 | 101.10 | 101.10 | 91.000 | 91.000 | 91.000 | 2,956,954 |
| 2025-06-25 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 3,697,531 |
| 2025-06-24 | 94.000 | 103.40 | 94.000 | 101.10 | 101.10 | 9,979,443 |
| 2025-06-23 | 88.200 | 94.950 | 88.200 | 94.000 | 94.000 | 6,387,087 |
| 2025-06-20 | 85.000 | 88.200 | 85.000 | 88.200 | 88.200 | 1,683,646 |
| 2025-06-19 | 82.000 | 85.000 | 82.000 | 85.000 | 85.000 | 3,826,675 |
| 2025-06-18 | 80.150 | 82.000 | 80.150 | 82.000 | 82.000 | 1,822,732 |
| 2025-06-17 | 80.150 | 80.200 | 80.150 | 80.150 | 80.150 | 12,445,739 |
| 2025-06-16 | 81.950 | 81.950 | 80.150 | 80.150 | 80.150 | 2,136,738 |
| 2025-06-13 | 80.750 | 81.950 | 80.400 | 81.950 | 81.950 | 1,496,065 |
| 2025-06-11 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 754,291 |
| 2025-06-10 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 902,122 |
| 2025-06-05 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 775,684 |
| 2025-06-04 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 1,355,404 |
| 2025-06-03 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 1,477,968 |
| 2025-06-02 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 805,303 |
| 2025-05-30 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 857,435 |
| 2025-05-29 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 620,366 |
| 2025-05-28 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 2,083,484 |
| 2025-05-27 | 74.500 | 80.800 | 74.500 | 80.750 | 80.750 | 3,348,740 |
| 2025-05-26 | 71.000 | 75.000 | 71.000 | 74.500 | 74.500 | 5,617,914 |
| 2025-05-23 | 71.000 | 75.000 | 71.000 | 71.000 | 71.000 | 8,133,906 |
| 2025-05-22 | 70.800 | 71.000 | 70.800 | 71.000 | 71.000 | 23,829,984 |
| 2025-05-21 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 2,394,449 |
| 2025-05-20 | 73.350 | 73.350 | 70.800 | 70.800 | 70.800 | 1,848,559 |
| 2025-05-19 | 75.000 | 75.000 | 73.350 | 73.350 | 73.350 | 3,146,223 |
| 2025-05-16 | 74.000 | 75.000 | 74.000 | 75.000 | 75.000 | 1,603,825 |
| 2025-05-15 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 1,642,793 |
| 2025-05-14 | 74.900 | 74.900 | 74.000 | 74.000 | 74.000 | 1,974,406 |
| 2025-05-13 | 75.000 | 75.000 | 74.900 | 74.900 | 74.900 | 1,484,492 |
| 2025-05-12 | 83.000 | 83.000 | 75.000 | 75.000 | 75.000 | 1,922,191 |
| 2025-05-09 | 84.850 | 84.850 | 82.950 | 83.000 | 83.000 | 4,410,518 |
| 2025-05-08 | 84.850 | 84.850 | 84.850 | 84.850 | 84.850 | 4,401,530 |
| 2025-05-07 | 82.000 | 84.850 | 82.000 | 84.850 | 84.850 | 4,260,468 |
| 2025-05-06 | 82.500 | 82.500 | 81.350 | 82.000 | 82.000 | 4,437,643 |
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.