NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	57.000	57.000	57.000	57.000	57.000	280,452
2023-11-15	55.000	57.000	55.000	57.000	57.000	3,571,504
2023-11-14	54.650	55.000	54.650	55.000	55.000	1,406,758
2023-11-13	54.650	54.650	54.650	54.650	54.650	1,169,459
2023-11-10	55.650	55.650	54.650	54.650	54.650	351,714
2023-11-09	57.200	57.200	55.100	55.650	55.650	2,668,936
2023-11-08	57.200	57.200	57.200	57.200	57.200	1,005,557
2023-11-07	57.200	57.200	57.200	57.200	57.200	818,768
2023-11-06	57.200	57.200	57.200	57.200	57.200	1,596,806
2023-11-03	57.200	57.200	57.200	57.200	57.200	3,505,694
2023-11-02	57.200	57.200	57.200	57.200	57.200	2,699,652
2023-11-01	57.200	57.200	57.200	57.200	57.200	1,686,212
2023-10-31	57.200	57.200	57.200	57.200	57.200	2,447,493
2023-10-30	58.000	61.000	56.400	56.400	56.400	2,845,688
2023-10-27	57.000	58.000	56.500	58.000	58.000	4,297,216
2023-10-26	57.000	57.000	57.000	57.000	57.000	646,853
2023-10-25	57.000	57.000	57.000	57.000	57.000	265,976
2023-10-24	57.000	57.000	57.000	57.000	57.000	915,781
2023-10-23	57.000	57.000	57.000	57.000	57.000	105,332
2023-10-20	57.000	57.000	57.000	57.000	57.000	167,090
2023-10-19	58.000	58.000	57.000	57.000	57.000	646,366
2023-10-18	58.000	58.000	58.000	58.000	58.000	1,481,961
2023-10-17	58.000	59.900	58.000	58.000	58.000	5,357,800
2023-10-16	55.000	58.000	55.000	58.000	58.000	6,354,300
2023-10-13	52.400	56.000	52.400	55.000	55.000	1,075,264
2023-10-12	52.000	52.400	52.000	52.400	52.400	605,034
2023-10-11	52.000	52.000	52.000	52.000	52.000	268,408
2023-10-10	52.000	52.000	52.000	52.000	52.000	691,448
2023-10-09	52.000	52.000	52.000	52.000	52.000	171,298
2023-10-06	52.000	52.000	52.000	52.000	52.000	198,493
2023-10-05	49.200	52.000	49.200	52.000	52.000	2,783,613
2023-10-04	49.200	49.200	49.200	49.200	49.200	5,196,257
2023-10-03	52.000	52.000	49.200	49.200	49.200	555,336
2023-09-29	52.000	52.000	52.000	52.000	52.000	293,252
2023-09-28	52.000	52.000	52.000	52.000	52.000	398,864
2023-09-26	52.000	52.000	51.000	52.000	52.000	4,381,541
2023-09-25	52.000	52.000	52.000	52.000	52.000	293,160
2023-09-22	51.300	52.000	51.300	52.000	52.000	1,087,626
2023-09-21	51.300	51.300	51.300	51.300	51.300	708,330
2023-09-20	51.900	51.900	51.300	51.300	51.300	1,790,293
2023-09-19	51.900	51.900	51.900	51.900	51.900	481,364
2023-09-18	51.800	52.000	51.800	51.900	51.900	1,362,297
2023-09-15	52.150	52.150	51.800	51.800	51.800	1,785,264
2023-09-14	51.700	52.200	51.700	52.150	52.150	4,607,595
2023-09-13	47.000	51.700	47.000	51.700	51.700	7,559,119
2023-09-12	52.200	52.200	47.000	47.000	47.000	5,798,341
2023-09-11	58.000	58.000	52.200	52.200	52.200	3,042,599
2023-09-08	56.600	58.750	56.600	58.000	58.000	13,870,919
2023-09-07	60.750	60.750	56.000	56.600	56.600	3,315,741
2023-09-06	61.000	63.300	60.000	60.750	60.750	2,421,117
2023-09-05	61.150	66.800	61.000	61.000	61.000	8,370,211
2023-09-04	55.600	61.150	55.600	61.150	61.150	15,044,002
2023-09-01	50.550	55.600	50.550	55.600	55.600	6,574,738
2023-08-31	56.050	56.050	50.550	50.550	50.550	5,531,940
2023-08-30	54.100	59.500	53.000	56.050	56.050	6,871,691
2023-08-29	49.200	54.100	49.200	54.100	54.100	5,094,180
2023-08-28	44.750	49.200	44.750	49.200	49.200	2,859,232
2023-08-25	40.700	44.750	40.700	44.750	44.750	10,482,944
2023-08-24	37.000	40.700	37.000	40.700	40.700	5,967,747
2023-08-23	37.000	37.000	37.000	37.000	37.000	1,345,797

← NewerPage 13 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.