NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.000	11.000	11.000	11.000	11.000	62,123
2023-02-21	11.000	11.000	11.000	11.000	11.000	225,635
2023-02-20	11.000	11.000	11.000	11.000	11.000	209,912
2023-02-17	10.800	11.000	10.800	11.000	11.000	157,079
2023-02-16	10.800	10.800	10.800	10.800	10.800	206,007
2023-02-15	11.200	11.200	10.800	10.800	10.800	612,871
2023-02-14	11.200	11.200	11.200	11.200	11.200	463,253
2023-02-13	11.200	11.200	11.200	11.200	11.200	56,975
2023-02-10	11.200	11.200	11.200	11.200	11.200	53,608
2023-02-09	11.200	11.200	11.200	11.200	11.200	93,176
2023-02-08	11.200	11.200	11.200	11.200	11.200	59,916
2023-02-07	10.900	11.200	10.900	11.200	11.200	955,998
2023-02-06	10.900	10.900	10.900	10.900	10.900	352,141
2023-02-03	10.900	10.900	10.900	10.900	10.900	121,624
2023-02-02	10.600	10.900	10.600	10.900	10.900	145,285
2023-02-01	10.600	10.600	10.600	10.600	10.600	52,193
2023-01-31	10.600	10.600	10.600	10.600	10.600	139,579
2023-01-30	10.600	10.600	10.600	10.600	10.600	65,384
2023-01-27	10.600	10.600	10.600	10.600	10.600	62,321
2023-01-26	10.600	10.600	10.600	10.600	10.600	20,710
2023-01-25	10.600	10.650	10.600	10.600	10.600	3,167,718
2023-01-24	10.600	10.600	10.600	10.600	10.600	9,686
2023-01-23	10.600	10.600	10.600	10.600	10.600	69,876
2023-01-20	10.600	10.600	10.600	10.600	10.600	63,920
2023-01-19	10.600	10.600	10.600	10.600	10.600	174,125
2023-01-18	10.600	10.600	10.600	10.600	10.600	137,570
2023-01-17	10.600	10.600	10.600	10.600	10.600	171,389
2023-01-16	10.500	10.600	10.500	10.600	10.600	929,595
2023-01-13	10.500	10.500	10.500	10.500	10.500	356,729
2023-01-12	10.500	10.500	10.500	10.500	10.500	662,335
2023-01-11	10.500	10.500	10.500	10.500	10.500	109,346
2023-01-10	10.500	10.500	10.500	10.500	10.500	156,461
2023-01-09	10.550	10.550	10.500	10.500	10.500	452,490
2023-01-06	11.100	11.100	10.500	10.550	10.550	393,077
2023-01-05	11.100	11.100	11.100	11.100	11.100	17,144
2023-01-04	11.100	11.100	11.100	11.100	11.100	866,932
2023-01-03	11.100	11.100	11.100	11.100	11.100	20,195
2022-12-30	11.100	11.100	11.100	11.100	11.100	12,757
2022-12-29	11.100	11.100	11.100	11.100	11.100	69,359
2022-12-28	11.100	11.100	11.100	11.100	11.100	111,312
2022-12-23	10.900	11.100	10.900	11.100	11.100	222,650
2022-12-22	10.900	10.900	10.900	10.900	10.900	92,261
2022-12-21	10.900	10.900	10.900	10.900	10.900	133,467
2022-12-20	10.900	10.900	10.900	10.900	10.900	127,976
2022-12-19	10.900	10.900	10.900	10.900	10.900	379,038
2022-12-16	10.900	10.900	10.900	10.900	10.900	222,143
2022-12-15	10.900	10.900	10.900	10.900	10.900	85,432
2022-12-14	10.450	10.900	10.450	10.900	10.900	1,542,238
2022-12-13	10.450	10.450	10.450	10.450	10.450	11,683
2022-12-12	10.450	10.450	10.450	10.450	10.450	327,492
2022-12-09	10.450	10.450	10.450	10.450	10.450	381,655
2022-12-08	10.450	10.450	10.450	10.450	10.450	19,563
2022-12-07	10.450	10.450	10.450	10.450	10.450	11,230
2022-12-06	10.050	10.450	10.050	10.450	10.450	550,627
2022-12-05	10.000	10.050	10.000	10.050	10.050	308,538
2022-12-02	10.700	10.700	10.000	10.000	10.000	460,747
2022-12-01	10.700	10.700	10.700	10.700	10.700	153,421
2022-11-30	10.700	10.700	10.700	10.700	10.700	369,086
2022-11-29	10.700	10.700	10.700	10.700	10.700	441,724
2022-11-28	10.000	10.700	10.000	10.700	10.700	2,304,646

← NewerPage 16 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.