NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	31.500	34.650	31.500	34.650	34.650	1,550,008
2024-08-09	32.450	32.450	30.100	31.500	31.500	1,600,212
2024-08-08	32.450	32.450	32.450	32.450	32.450	1,855,915
2024-08-07	32.450	32.450	32.450	32.450	32.450	330,003
2024-08-06	29.500	32.450	29.500	32.450	32.450	1,101,400
2024-08-05	29.500	29.500	29.500	29.500	29.500	719,144
2024-08-02	29.500	29.500	29.500	29.500	29.500	225,978
2024-08-01	29.500	29.500	29.500	29.500	29.500	487,361
2024-07-31	32.350	32.350	29.500	29.500	29.500	1,678,474
2024-07-30	32.350	32.350	32.350	32.350	32.350	1,194,552
2024-07-29	34.000	34.000	32.000	32.350	32.350	959,128
2024-07-26	34.000	34.000	34.000	34.000	34.000	223,790
2024-07-25	34.750	34.750	34.000	34.000	34.000	423,975
2024-07-24	35.400	35.400	34.750	34.750	34.750	1,925,767
2024-07-23	35.400	35.400	35.400	35.400	35.400	1,198,831
2024-07-22	35.400	35.400	35.400	35.400	35.400	451,243
2024-07-19	35.400	35.400	35.400	35.400	35.400	487,029
2024-07-18	34.400	35.400	34.400	35.400	35.400	1,539,464
2024-07-17	35.050	35.050	34.400	34.400	34.400	3,314,427
2024-07-16	35.100	35.100	35.050	35.050	35.050	1,607,448
2024-07-15	35.000	35.100	35.000	35.100	35.100	512,363
2024-07-12	34.250	35.000	34.250	35.000	35.000	480,853
2024-07-11	34.250	34.250	34.250	34.250	34.250	167,135
2024-07-10	34.150	35.750	34.150	34.250	34.250	1,656,255
2024-07-09	35.000	35.000	34.150	34.150	34.150	1,867,715
2024-07-08	34.200	35.000	34.050	35.000	35.000	1,683,661
2024-07-05	34.200	34.200	34.200	34.200	34.200	745,248
2024-07-04	33.700	34.200	33.700	34.200	34.200	1,401,176
2024-07-03	33.700	33.700	33.700	33.700	33.700	338,320
2024-07-02	33.700	33.700	33.700	33.700	33.700	617,315
2024-07-01	34.500	34.500	33.700	33.700	33.700	2,074,116
2024-06-28	36.800	36.800	34.500	34.500	34.500	296,800
2024-06-27	36.800	36.800	36.800	36.800	36.800	1,417,672
2024-06-26	36.800	36.800	36.800	36.800	36.800	622,842
2024-06-25	36.800	36.800	36.800	36.800	36.800	183,584
2024-06-24	36.800	36.800	36.800	36.800	36.800	1,880,435
2024-06-21	36.800	36.800	36.800	36.800	36.800	1,298,096
2024-06-20	36.800	36.800	36.800	36.800	36.800	3,203,341
2024-06-19	36.800	36.800	36.800	36.800	36.800	454,983
2024-06-14	36.800	36.800	36.800	36.800	36.800	312,116
2024-06-13	36.800	36.800	36.800	36.800	36.800	691,309
2024-06-11	40.850	40.850	36.800	36.800	36.800	2,991,199
2024-06-10	40.850	40.850	40.850	40.850	40.850	1,711,908
2024-06-07	40.850	40.850	40.850	40.850	40.850	170,931
2024-06-06	40.850	40.850	40.850	40.850	40.850	36,286
2024-06-05	40.850	40.850	40.850	40.850	40.850	271,994
2024-06-04	40.850	40.850	40.850	40.850	40.850	678,856
2024-06-03	40.850	40.850	40.850	40.850	40.850	313,959
2024-05-31	40.850	40.850	40.850	40.850	40.850	193,393
2024-05-30	40.850	40.850	40.850	40.850	40.850	571,868
2024-05-29	37.250	40.850	37.250	40.850	40.850	761,527
2024-05-28	33.900	37.250	33.900	37.250	37.250	686,734
2024-05-27	34.000	34.000	33.900	33.900	33.900	559,540
2024-05-24	35.000	35.000	34.000	34.000	34.000	2,028,935
2024-05-23	35.000	35.000	35.000	35.000	35.000	1,578,963
2024-05-22	35.000	35.000	35.000	35.000	35.000	1,262,650
2024-05-21	36.000	36.000	35.000	35.000	35.000	2,198,888
2024-05-20	36.000	36.000	36.000	36.000	36.000	1,347,044
2024-05-17	36.000	36.000	36.000	36.000	36.000	148,692
2024-05-16	36.000	36.000	36.000	36.000	36.000	1,055,326

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	6.0000 NGN
2025-04-17	2.0000 NGN
2023-11-10	1.0000 NGN
2023-05-02	1.0000 NGN
2022-05-06	0.4000 NGN
2021-04-23	0.4000 NGN
2020-07-15	0.4000 NGN
2019-05-31	1.0000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.