NASCON ALLIED INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 37.000 | 37.000 | 36.000 | 36.000 | 36.000 | 671,616 |
| 2024-05-14 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 942,706 |
| 2024-05-13 | 40.000 | 40.000 | 37.000 | 37.000 | 37.000 | 958,027 |
| 2024-05-10 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 621,457 |
| 2024-05-09 | 41.000 | 41.000 | 40.000 | 40.000 | 40.000 | 3,013,371 |
| 2024-05-08 | 45.000 | 45.000 | 40.500 | 41.000 | 41.000 | 3,385,277 |
| 2024-05-07 | 47.000 | 47.000 | 45.000 | 45.000 | 45.000 | 7,489,561 |
| 2024-05-06 | 43.600 | 47.000 | 43.600 | 47.000 | 47.000 | 2,581,554 |
| 2024-05-03 | 47.300 | 47.300 | 42.600 | 43.600 | 43.600 | 5,769,227 |
| 2024-05-02 | 52.550 | 52.550 | 47.300 | 47.300 | 47.300 | 370,913 |
| 2024-04-30 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 111,355 |
| 2024-04-29 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 33,798 |
| 2024-04-26 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 9,625 |
| 2024-04-25 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 51,146 |
| 2024-04-24 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 26,286 |
| 2024-04-23 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 89,197 |
| 2024-04-22 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 35,086 |
| 2024-04-19 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 32,086 |
| 2024-04-18 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 191,279 |
| 2024-04-17 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 520,482 |
| 2024-04-16 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 624,487 |
| 2024-04-15 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 1,246,755 |
| 2024-04-12 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 1,395,646 |
| 2024-04-08 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 2,140,697 |
| 2024-04-05 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 2,669,886 |
| 2024-04-04 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 787,382 |
| 2024-04-03 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 776,753 |
| 2024-04-02 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 625,054 |
| 2024-03-28 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 708,492 |
| 2024-03-27 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 652,862 |
| 2024-03-26 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 145,473 |
| 2024-03-25 | 52.550 | 52.550 | 52.550 | 52.550 | 52.550 | 136,658 |
| 2024-03-22 | 53.000 | 53.000 | 52.550 | 52.550 | 52.550 | 1,259,908 |
| 2024-03-21 | 57.000 | 57.000 | 53.000 | 53.000 | 53.000 | 1,621,059 |
| 2024-03-20 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 857,179 |
| 2024-03-19 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 1,733,853 |
| 2024-03-18 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 2,276,154 |
| 2024-03-15 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 300,867 |
| 2024-03-14 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 2,399,724 |
| 2024-03-13 | 53.700 | 57.000 | 53.700 | 57.000 | 57.000 | 2,410,292 |
| 2024-03-12 | 57.600 | 57.600 | 53.000 | 53.700 | 53.700 | 1,292,060 |
| 2024-03-11 | 52.400 | 57.600 | 52.400 | 57.600 | 57.600 | 19,574,854 |
| 2024-03-08 | 47.650 | 52.400 | 47.650 | 52.400 | 52.400 | 2,314,998 |
| 2024-03-07 | 43.350 | 47.650 | 43.350 | 47.650 | 47.650 | 1,713,824 |
| 2024-03-06 | 48.150 | 48.150 | 43.350 | 43.350 | 43.350 | 3,780,936 |
| 2024-03-05 | 53.500 | 57.400 | 48.150 | 48.150 | 48.150 | 5,447,590 |
| 2024-03-04 | 58.500 | 58.500 | 52.650 | 53.500 | 53.500 | 4,380,740 |
| 2024-03-01 | 60.900 | 60.900 | 56.500 | 58.500 | 58.500 | 5,341,794 |
| 2024-02-29 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 1,776,716 |
| 2024-02-28 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 555,714 |
| 2024-02-27 | 66.000 | 72.500 | 60.900 | 60.900 | 60.900 | 13,802,690 |
| 2024-02-26 | 60.000 | 66.000 | 60.000 | 66.000 | 66.000 | 3,811,237 |
| 2024-02-23 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 574,098 |
| 2024-02-22 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 1,248,641 |
| 2024-02-21 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 2,623,758 |
| 2024-02-20 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1,056,949 |
| 2024-02-19 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 1,014,820 |
| 2024-02-16 | 59.050 | 60.000 | 59.050 | 60.000 | 60.000 | 941,043 |
| 2024-02-15 | 62.400 | 62.400 | 59.050 | 59.050 | 59.050 | 1,482,730 |
| 2024-02-14 | 62.400 | 62.400 | 62.400 | 62.400 | 62.400 | 3,803,888 |
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.