NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	14.000	14.000	14.000	14.000	14.000	208,704
2023-05-23	14.000	14.000	14.000	14.000	14.000	503,439
2023-05-22	14.000	14.000	14.000	14.000	14.000	37,289
2023-05-19	14.000	14.000	14.000	14.000	14.000	596,745
2023-05-18	14.600	14.600	14.000	14.000	14.000	1,037,815
2023-05-17	14.600	14.600	14.600	14.600	14.600	113,372
2023-05-16	14.600	14.600	14.600	14.600	14.600	167,704
2023-05-15	14.600	14.600	14.600	14.600	14.600	99,266
2023-05-12	14.600	14.600	14.600	14.600	14.600	34,581
2023-05-11	14.300	14.600	14.300	14.600	14.600	441,849
2023-05-10	14.300	14.300	14.300	14.300	14.300	156,447
2023-05-09	14.300	14.300	14.300	14.300	14.300	143,226
2023-05-08	14.300	14.300	14.300	14.300	14.300	60,161
2023-05-05	14.300	14.300	14.300	14.300	14.300	62,332
2023-05-04	14.300	14.300	14.300	14.300	14.300	169,790
2023-05-03	14.300	14.300	14.300	14.300	14.300	418,525
2023-05-02	14.300	14.300	14.300	14.300	14.300	1,300,569
2023-04-28	14.300	14.300	14.200	14.300	14.300	1,841,864
2023-04-27	14.000	14.300	14.000	14.300	14.300	257,478
2023-04-26	13.250	14.000	13.250	14.000	14.000	1,903,238
2023-04-25	13.250	13.250	13.250	13.250	13.250	67,641
2023-04-20	13.000	13.250	13.000	13.250	13.250	712,260
2023-04-19	13.100	13.100	13.000	13.000	13.000	521,587
2023-04-18	13.100	13.100	13.100	13.100	13.100	845,311
2023-04-17	13.100	13.100	13.100	13.100	13.100	32,900
2023-04-14	13.100	13.100	13.100	13.100	13.100	110,865
2023-04-13	12.800	13.100	12.300	13.100	13.100	996,425
2023-04-12	12.800	12.800	12.800	12.800	12.800	33,300
2023-04-11	12.800	12.800	12.800	12.800	12.800	38,884
2023-04-06	12.800	12.800	12.800	12.800	12.800	105,438
2023-04-05	12.800	12.800	12.800	12.800	12.800	157,966
2023-04-04	12.800	12.800	12.800	12.800	12.800	156,010
2023-04-03	12.800	12.800	12.800	12.800	12.800	81,368
2023-03-31	12.800	12.800	12.800	12.800	12.800	181,383
2023-03-30	12.450	12.800	12.450	12.800	12.800	923,355
2023-03-29	12.200	12.450	12.200	12.450	12.450	440,994
2023-03-28	12.200	12.200	12.200	12.200	12.200	14,279
2023-03-27	12.200	12.200	12.200	12.200	12.200	24,961
2023-03-24	12.200	12.200	12.200	12.200	12.200	206,498
2023-03-23	12.200	12.200	12.200	12.200	12.200	237,304
2023-03-22	12.200	12.200	12.200	12.200	12.200	23,059
2023-03-21	12.200	12.200	12.200	12.200	12.200	112,685
2023-03-20	12.200	12.200	12.200	12.200	12.200	67,631
2023-03-17	12.200	12.200	12.200	12.200	12.200	77,733
2023-03-16	12.200	12.200	12.200	12.200	12.200	477,257
2023-03-15	12.200	12.200	12.200	12.200	12.200	172,774
2023-03-14	12.200	12.200	12.200	12.200	12.200	1,277,348
2023-03-13	12.200	12.200	12.200	12.200	12.200	746,164
2023-03-10	12.200	12.200	12.200	12.200	12.200	209,683
2023-03-09	12.200	12.200	12.200	12.200	12.200	188,978
2023-03-08	12.200	12.200	12.200	12.200	12.200	335,557
2023-03-07	12.200	12.200	12.200	12.200	12.200	327,235
2023-03-06	12.200	12.200	12.200	12.200	12.200	276,283
2023-03-03	12.200	12.200	12.200	12.200	12.200	963,222
2023-03-02	11.200	12.200	11.200	12.200	12.200	1,236,403
2023-03-01	11.200	11.200	11.200	11.200	11.200	392,651
2023-02-28	11.000	11.200	11.000	11.200	11.200	593,279
2023-02-27	11.000	11.000	11.000	11.000	11.000	144,032
2023-02-24	11.000	11.000	11.000	11.000	11.000	122,073
2023-02-23	11.000	11.000	11.000	11.000	11.000	81,600

← NewerPage 15 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.