NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	12.850	12.850	12.850	12.850	12.850	10,792
2022-06-02	12.850	12.850	12.850	12.850	12.850	36,962
2022-06-01	12.850	12.850	12.850	12.850	12.850	22,159
2022-05-31	12.850	12.850	12.850	12.850	12.850	106,860
2022-05-30	12.850	12.850	12.850	12.850	12.850	36,215
2022-05-27	12.850	12.850	12.850	12.850	12.850	89,237
2022-05-26	12.850	12.850	12.850	12.850	12.850	31,908
2022-05-25	12.850	12.850	12.850	12.850	12.850	327,570
2022-05-24	12.850	12.850	12.850	12.850	12.850	77,715
2022-05-23	12.850	12.850	12.850	12.850	12.850	60,708
2022-05-20	12.850	12.850	12.850	12.850	12.850	75,211
2022-05-19	12.850	12.850	12.850	12.850	12.850	26,965
2022-05-18	12.850	12.850	12.850	12.850	12.850	128,071
2022-05-17	12.850	12.850	12.850	12.850	12.850	221,369
2022-05-16	12.600	12.850	12.600	12.850	12.850	374,550
2022-05-13	12.600	12.600	12.600	12.600	12.600	664,046
2022-05-12	12.600	12.600	12.600	12.600	12.600	100,102
2022-05-11	12.600	12.600	12.600	12.600	12.600	143,404
2022-05-10	12.600	12.600	12.600	12.600	12.600	138,435
2022-05-09	12.600	12.600	12.600	12.600	12.600	90,183
2022-05-06	13.000	13.000	12.600	12.600	12.600	88,522
2022-05-05	13.000	13.000	13.000	13.000	13.000	86,151
2022-05-04	13.000	13.000	13.000	13.000	13.000	104,704
2022-04-29	12.000	13.000	12.000	13.000	13.000	832,425
2022-04-28	12.000	12.000	12.000	12.000	12.000	24,400
2022-04-27	12.000	12.000	12.000	12.000	12.000	146,310
2022-04-26	12.000	12.000	12.000	12.000	12.000	191,606
2022-04-25	12.000	12.000	12.000	12.000	12.000	306,885
2022-04-22	12.000	12.000	12.000	12.000	12.000	125,000
2022-04-21	12.000	12.000	12.000	12.000	12.000	498,565
2022-04-20	11.900	12.000	11.700	12.000	12.000	647,074
2022-04-19	11.950	11.950	11.900	11.900	11.900	376,363
2022-04-14	11.950	11.950	11.950	11.950	11.950	20,714
2022-04-13	12.000	12.000	11.900	11.950	11.950	579,923
2022-04-12	11.700	12.300	11.700	12.000	12.000	506,545
2022-04-11	11.750	11.750	11.700	11.700	11.700	468,232
2022-04-08	11.750	11.750	11.750	11.750	11.750	184,120
2022-04-07	11.900	11.900	11.750	11.750	11.750	247,265
2022-04-06	12.200	12.200	11.900	11.900	11.900	779,172
2022-04-05	12.900	12.900	12.200	12.200	12.200	302,900
2022-04-04	12.900	12.900	12.900	12.900	12.900	14,865
2022-04-01	13.100	13.100	12.900	12.900	12.900	1,017,171
2022-03-31	13.100	13.100	13.100	13.100	13.100	95
2022-03-30	13.100	13.100	13.100	13.100	13.100	106,380
2022-03-29	13.100	13.100	13.100	13.100	13.100	30,292
2022-03-28	13.100	13.100	13.100	13.100	13.100	249,481
2022-03-25	13.100	13.100	13.100	13.100	13.100	81,234
2022-03-24	13.100	13.100	13.100	13.100	13.100	241,088
2022-03-23	13.100	13.100	13.100	13.100	13.100	330,750
2022-03-22	13.100	13.100	13.100	13.100	13.100	14,391
2022-03-21	13.500	13.500	13.100	13.100	13.100	826,626
2022-03-18	13.500	13.500	13.500	13.500	13.500	162,814
2022-03-17	13.500	13.500	13.500	13.500	13.500	7,589
2022-03-16	13.500	13.500	13.500	13.500	13.500	141,382
2022-03-15	13.500	13.500	13.500	13.500	13.500	59,668
2022-03-14	13.500	13.500	13.500	13.500	13.500	12,290
2022-03-11	13.500	13.500	13.500	13.500	13.500	122,227
2022-03-10	13.000	13.500	13.000	13.500	13.500	1,099,883
2022-03-09	13.000	13.000	13.000	13.000	13.000	295,823
2022-03-08	13.000	13.000	13.000	13.000	13.000	608,019

← NewerPage 19 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.