NIGERIAN AVIATION HANDLING CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 82.500 | 82.500 | 81.900 | 82.500 | 82.500 | 2,989,960 |
| 2025-05-02 | 75.000 | 82.500 | 75.000 | 82.500 | 82.500 | 5,456,253 |
| 2025-04-30 | 72.000 | 75.000 | 72.000 | 75.000 | 75.000 | 3,979,969 |
| 2025-04-29 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 781,995 |
| 2025-04-28 | 68.650 | 72.000 | 68.650 | 72.000 | 72.000 | 1,119,634 |
| 2025-04-25 | 68.500 | 68.650 | 68.500 | 68.650 | 68.650 | 1,611,167 |
| 2025-04-24 | 68.650 | 69.000 | 66.000 | 68.500 | 68.500 | 2,657,967 |
| 2025-04-23 | 66.050 | 68.650 | 66.050 | 68.650 | 68.650 | 801,569 |
| 2025-04-22 | 65.500 | 66.050 | 65.500 | 66.050 | 66.050 | 3,582,650 |
| 2025-04-17 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 1,860,722 |
| 2025-04-16 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 2,839,253 |
| 2025-04-15 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 11,295,634 |
| 2025-04-14 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 997,207 |
| 2025-04-11 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 768,817 |
| 2025-04-10 | 62.950 | 65.500 | 62.950 | 65.500 | 65.500 | 604,452 |
| 2025-04-09 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | 2,346,226 |
| 2025-04-08 | 69.900 | 69.900 | 62.950 | 62.950 | 62.950 | 372,226 |
| 2025-04-07 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 744,950 |
| 2025-04-04 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 835,635 |
| 2025-04-03 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 416,684 |
| 2025-04-02 | 66.900 | 69.900 | 66.900 | 69.900 | 69.900 | 1,061,607 |
| 2025-03-28 | 62.500 | 68.700 | 62.500 | 66.900 | 66.900 | 3,075,044 |
| 2025-03-27 | 62.000 | 62.500 | 62.000 | 62.500 | 62.500 | 753,447 |
| 2025-03-26 | 62.550 | 62.550 | 62.000 | 62.000 | 62.000 | 493,504 |
| 2025-03-25 | 62.550 | 62.550 | 62.550 | 62.550 | 62.550 | 352,551 |
| 2025-03-24 | 62.550 | 62.550 | 62.550 | 62.550 | 62.550 | 667,285 |
| 2025-03-21 | 62.550 | 62.550 | 62.550 | 62.550 | 62.550 | 179,161 |
| 2025-03-20 | 64.500 | 64.500 | 62.550 | 62.550 | 62.550 | 1,013,839 |
| 2025-03-19 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 1,484,654 |
| 2025-03-18 | 63.000 | 65.500 | 63.000 | 64.500 | 64.500 | 11,697,714 |
| 2025-03-17 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 10,091,075 |
| 2025-03-14 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 494,267 |
| 2025-03-13 | 62.400 | 63.000 | 62.400 | 63.000 | 63.000 | 767,676 |
| 2025-03-12 | 63.000 | 63.000 | 62.400 | 62.400 | 62.400 | 883,608 |
| 2025-03-11 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 233,296 |
| 2025-03-10 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,085,054 |
| 2025-03-07 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 505,005 |
| 2025-03-06 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 1,393,750 |
| 2025-03-05 | 61.050 | 63.000 | 60.000 | 63.000 | 63.000 | 2,558,294 |
| 2025-03-04 | 63.350 | 63.350 | 61.050 | 61.050 | 61.050 | 1,883,061 |
| 2025-03-03 | 64.950 | 64.950 | 63.350 | 63.350 | 63.350 | 1,647,630 |
| 2025-02-28 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 1,120,930 |
| 2025-02-27 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 526,404 |
| 2025-02-26 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 915,481 |
| 2025-02-25 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 1,307,085 |
| 2025-02-24 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 924,136 |
| 2025-02-21 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 358,415 |
| 2025-02-20 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 1,619,013 |
| 2025-02-19 | 64.950 | 64.950 | 64.950 | 64.950 | 64.950 | 1,902,341 |
| 2025-02-18 | 65.000 | 65.000 | 64.000 | 64.950 | 64.950 | 1,718,348 |
| 2025-02-17 | 65.900 | 65.900 | 65.000 | 65.000 | 65.000 | 2,829,870 |
| 2025-02-14 | 63.000 | 65.900 | 63.000 | 65.900 | 65.900 | 1,643,544 |
| 2025-02-13 | 60.000 | 63.000 | 60.000 | 63.000 | 63.000 | 3,046,771 |
| 2025-02-12 | 59.000 | 60.000 | 59.000 | 60.000 | 60.000 | 1,305,412 |
| 2025-02-11 | 55.950 | 59.000 | 55.950 | 59.000 | 59.000 | 2,071,960 |
| 2025-02-10 | 55.950 | 55.950 | 55.950 | 55.950 | 55.950 | 497,729 |
| 2025-02-07 | 55.950 | 55.950 | 55.950 | 55.950 | 55.950 | 1,303,497 |
| 2025-02-06 | 55.900 | 55.950 | 55.900 | 55.950 | 55.950 | 361,337 |
| 2025-02-05 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 988,195 |
| 2025-02-04 | 54.900 | 55.900 | 54.900 | 55.900 | 55.900 | 718,607 |
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.