NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	11.000	11.000	11.000	11.000	11.000	140,964
2022-08-30	11.000	11.000	11.000	11.000	11.000	56,345
2022-08-29	11.000	11.000	11.000	11.000	11.000	34,105
2022-08-26	11.000	11.000	11.000	11.000	11.000	48,276
2022-08-25	11.000	11.000	11.000	11.000	11.000	98,692
2022-08-24	11.000	11.000	11.000	11.000	11.000	21,114
2022-08-23	11.000	11.000	11.000	11.000	11.000	8,514
2022-08-22	11.000	11.000	11.000	11.000	11.000	76,190
2022-08-19	11.000	11.000	11.000	11.000	11.000	290,998
2022-08-18	11.100	11.100	11.000	11.000	11.000	311,097
2022-08-17	11.100	11.100	11.100	11.100	11.100	168,396
2022-08-16	11.100	11.100	11.100	11.100	11.100	32,545
2022-08-15	11.100	11.100	11.100	11.100	11.100	62,868
2022-08-12	11.100	11.100	11.100	11.100	11.100	10,968
2022-08-11	11.100	11.100	11.100	11.100	11.100	77,969
2022-08-10	11.100	11.100	11.100	11.100	11.100	59,341
2022-08-09	11.100	11.100	11.100	11.100	11.100	5,400
2022-08-08	11.100	11.100	11.100	11.100	11.100	35,110
2022-08-05	11.100	11.100	11.100	11.100	11.100	68,298
2022-08-04	11.100	11.100	11.100	11.100	11.100	89,290
2022-08-03	11.100	11.100	11.100	11.100	11.100	49,085
2022-08-02	11.100	11.100	11.100	11.100	11.100	59,966
2022-08-01	11.100	11.100	11.100	11.100	11.100	88,249
2022-07-29	11.100	11.100	11.100	11.100	11.100	46,639
2022-07-28	11.100	11.100	11.100	11.100	11.100	158,865
2022-07-27	11.000	11.100	11.000	11.100	11.100	388,783
2022-07-26	11.000	11.000	11.000	11.000	11.000	153,629
2022-07-25	11.000	11.000	11.000	11.000	11.000	495,880
2022-07-22	11.000	11.000	11.000	11.000	11.000	39,058
2022-07-21	11.000	11.000	11.000	11.000	11.000	169,112
2022-07-20	11.000	11.000	11.000	11.000	11.000	57,449
2022-07-19	11.000	11.000	11.000	11.000	11.000	86,349
2022-07-18	11.000	11.000	11.000	11.000	11.000	9,577
2022-07-15	11.000	11.000	11.000	11.000	11.000	45,554
2022-07-14	11.000	11.000	11.000	11.000	11.000	124,105
2022-07-13	11.000	11.000	11.000	11.000	11.000	7,616
2022-07-08	11.000	11.000	11.000	11.000	11.000	31,410
2022-07-07	11.000	11.000	11.000	11.000	11.000	7,090
2022-07-06	11.000	11.000	11.000	11.000	11.000	31,591
2022-07-05	11.750	11.750	11.000	11.000	11.000	766,263
2022-07-04	11.750	11.750	11.750	11.750	11.750	203,463
2022-07-01	11.750	11.750	11.750	11.750	11.750	12,904
2022-06-30	11.750	11.750	11.750	11.750	11.750	6,305
2022-06-29	11.750	11.750	11.750	11.750	11.750	34,300
2022-06-28	11.750	11.750	11.750	11.750	11.750	121,190
2022-06-27	11.750	11.750	11.750	11.750	11.750	75,350
2022-06-24	11.750	11.750	11.750	11.750	11.750	6,560
2022-06-23	11.750	11.750	11.750	11.750	11.750	22,810
2022-06-22	11.750	11.750	11.750	11.750	11.750	70,916
2022-06-21	12.850	12.850	11.750	11.750	11.750	328,976
2022-06-20	12.850	12.850	12.850	12.850	12.850	31,789
2022-06-17	12.850	12.850	12.850	12.850	12.850	10,853
2022-06-16	12.850	12.850	12.850	12.850	12.850	21,550
2022-06-15	12.850	12.850	12.850	12.850	12.850	21,812
2022-06-14	12.850	12.850	12.850	12.850	12.850	14,248
2022-06-10	12.850	12.850	12.850	12.850	12.850	99,723
2022-06-09	12.850	12.850	12.850	12.850	12.850	29,476
2022-06-08	12.850	12.850	12.850	12.850	12.850	6,114
2022-06-07	12.850	12.850	12.850	12.850	12.850	60,421
2022-06-06	12.850	12.850	12.850	12.850	12.850	82,222

← NewerPage 18 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.