NIGERIAN AVIATION HANDLING CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 54.900 | 55.000 | 54.900 | 54.900 | 54.900 | 1,064,869 |
| 2025-01-31 | 54.900 | 60.300 | 54.900 | 54.900 | 54.900 | 5,452,198 |
| 2025-01-30 | 52.000 | 54.900 | 52.000 | 54.900 | 54.900 | 2,550,642 |
| 2025-01-29 | 50.000 | 52.000 | 50.000 | 52.000 | 52.000 | 1,046,905 |
| 2025-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,054,726 |
| 2025-01-27 | 50.000 | 50.000 | 49.100 | 50.000 | 50.000 | 2,243,041 |
| 2025-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 319,069 |
| 2025-01-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,492,472 |
| 2025-01-22 | 50.900 | 50.900 | 48.650 | 50.000 | 50.000 | 2,202,968 |
| 2025-01-21 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 2,424,277 |
| 2025-01-20 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 892,951 |
| 2025-01-17 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 2,058,622 |
| 2025-01-16 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 1,767,381 |
| 2025-01-15 | 49.000 | 50.900 | 49.000 | 50.900 | 50.900 | 1,784,684 |
| 2025-01-14 | 48.500 | 49.500 | 48.500 | 49.000 | 49.000 | 1,501,319 |
| 2025-01-13 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 911,418 |
| 2025-01-10 | 48.500 | 48.500 | 44.000 | 48.500 | 48.500 | 21,117,551 |
| 2025-01-09 | 48.000 | 48.500 | 47.000 | 48.500 | 48.500 | 2,247,675 |
| 2025-01-08 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 389,764 |
| 2025-01-07 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 755,069 |
| 2025-01-06 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 686,983 |
| 2025-01-03 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1,233,018 |
| 2025-01-02 | 46.050 | 48.000 | 46.050 | 48.000 | 48.000 | 4,081,806 |
| 2024-12-31 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 276,984 |
| 2024-12-30 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 3,478,591 |
| 2024-12-27 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 893,955 |
| 2024-12-24 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 415,322 |
| 2024-12-23 | 46.100 | 46.100 | 46.050 | 46.050 | 46.050 | 1,248,197 |
| 2024-12-20 | 41.950 | 46.100 | 41.950 | 46.100 | 46.100 | 2,149,439 |
| 2024-12-19 | 38.150 | 41.950 | 38.150 | 41.950 | 41.950 | 714,485 |
| 2024-12-18 | 38.000 | 38.150 | 38.000 | 38.150 | 38.150 | 1,370,210 |
| 2024-12-17 | 37.900 | 38.000 | 37.900 | 38.000 | 38.000 | 608,932 |
| 2024-12-16 | 37.900 | 37.900 | 36.500 | 37.900 | 37.900 | 1,065,724 |
| 2024-12-13 | 37.900 | 37.900 | 37.900 | 37.900 | 37.900 | 1,451,726 |
| 2024-12-12 | 38.150 | 38.150 | 37.900 | 37.900 | 37.900 | 2,322,310 |
| 2024-12-11 | 38.150 | 38.150 | 38.150 | 38.150 | 38.150 | 377,697 |
| 2024-12-10 | 38.150 | 38.150 | 38.150 | 38.150 | 38.150 | 1,431,113 |
| 2024-12-09 | 38.150 | 38.150 | 38.150 | 38.150 | 38.150 | 2,143,293 |
| 2024-12-06 | 38.500 | 38.500 | 38.150 | 38.150 | 38.150 | 9,439,513 |
| 2024-12-05 | 37.500 | 38.500 | 37.500 | 38.500 | 38.500 | 2,297,554 |
| 2024-12-04 | 37.200 | 37.500 | 37.200 | 37.500 | 37.500 | 2,036,374 |
| 2024-12-03 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 361,819 |
| 2024-12-02 | 37.000 | 37.200 | 37.000 | 37.200 | 37.200 | 385,203 |
| 2024-11-29 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 317,010 |
| 2024-11-28 | 37.950 | 37.950 | 36.900 | 37.000 | 37.000 | 2,044,122 |
| 2024-11-27 | 38.000 | 38.000 | 37.750 | 37.950 | 37.950 | 1,275,701 |
| 2024-11-26 | 38.500 | 38.500 | 38.000 | 38.000 | 38.000 | 746,578 |
| 2024-11-25 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 578,675 |
| 2024-11-22 | 38.500 | 38.500 | 38.000 | 38.500 | 38.500 | 803,129 |
| 2024-11-21 | 38.500 | 38.500 | 38.000 | 38.500 | 38.500 | 1,874,309 |
| 2024-11-20 | 37.850 | 38.500 | 37.850 | 38.500 | 38.500 | 1,919,622 |
| 2024-11-19 | 39.000 | 39.000 | 37.300 | 37.850 | 37.850 | 3,130,896 |
| 2024-11-18 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 1,451,865 |
| 2024-11-15 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 826,478 |
| 2024-11-14 | 38.000 | 38.000 | 37.800 | 38.000 | 38.000 | 1,389,971 |
| 2024-11-13 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 413,291 |
| 2024-11-12 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 2,542,717 |
| 2024-11-11 | 39.500 | 39.500 | 38.000 | 38.000 | 38.000 | 831,954 |
| 2024-11-08 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 226,458 |
| 2024-11-07 | 37.900 | 39.500 | 37.900 | 39.500 | 39.500 | 2,136,521 |
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.