NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	180.00	180.00	180.00	180.00	180.00	761,280
2026-07-20	180.00	180.00	180.00	180.00	180.00	721,459
2026-07-17	180.00	180.00	180.00	180.00	180.00	818,990
2026-07-16	180.00	180.00	180.00	180.00	180.00	853,890
2026-07-15	180.00	180.00	180.00	180.00	180.00	478,341
2026-07-14	180.00	180.00	180.00	180.00	180.00	253,609
2026-07-13	197.60	197.60	180.00	180.00	180.00	685,355
2026-07-10	197.60	197.60	197.60	197.60	197.60	1,537,642
2026-07-09	197.60	197.60	197.60	197.60	197.60	600,390
2026-07-08	197.60	197.60	197.60	197.60	197.60	390,766
2026-07-07	197.60	197.60	197.60	197.60	197.60	574,935
2026-07-06	197.60	197.60	197.60	197.60	197.60	814,989
2026-07-03	197.60	197.60	197.60	197.60	197.60	414,674
2026-07-02	197.60	197.60	197.60	197.60	197.60	218,315
2026-07-01	219.50	219.50	197.60	197.60	197.60	350,308
2026-06-30	219.50	219.50	219.50	219.50	219.50	506,209
2026-06-29	219.50	219.50	219.50	219.50	219.50	83,280
2026-06-26	219.50	219.50	219.50	219.50	219.50	151,766
2026-06-25	219.50	219.50	219.50	219.50	219.50	141,229
2026-06-24	219.50	219.50	219.50	219.50	219.50	78,129
2026-06-23	219.50	219.50	219.50	219.50	219.50	577,359
2026-06-22	219.50	219.50	219.50	219.50	219.50	239,307
2026-06-19	219.50	219.50	219.50	219.50	219.50	3,769,594
2026-06-18	219.50	219.50	219.50	219.50	219.50	3,396,009
2026-06-17	219.50	219.50	219.50	219.50	219.50	6,965,781
2026-06-16	219.50	219.50	219.50	219.50	219.50	355,140
2026-06-15	219.50	219.50	219.50	219.50	219.50	1,975,748
2026-06-11	219.50	219.50	219.50	219.50	219.50	258,158
2026-06-10	219.50	219.50	219.50	219.50	219.50	496,175
2026-06-09	219.50	219.50	219.50	219.50	219.50	298,501
2026-06-08	219.50	219.50	219.50	219.50	219.50	2,808,875
2026-06-05	219.50	219.50	219.50	219.50	219.50	678,610
2026-06-04	219.50	219.50	219.50	219.50	219.50	143,024
2026-06-03	219.50	219.50	219.50	219.50	219.50	320,991
2026-06-02	219.50	219.50	219.50	219.50	219.50	283,264
2026-06-01	220.00	220.00	219.50	219.50	219.50	1,536,683
2026-05-29	220.00	220.00	220.00	220.00	220.00	3,680,275
2026-05-26	210.00	220.00	208.00	220.00	220.00	2,012,123
2026-05-25	210.00	210.00	210.00	210.00	210.00	800,395
2026-05-22	210.00	210.00	210.00	210.00	210.00	4,805,322
2026-05-21	214.00	221.00	210.00	210.00	210.00	5,771,970
2026-05-20	210.00	221.00	210.00	214.00	214.00	3,725,157
2026-05-19	222.00	222.00	210.00	210.00	210.00	1,981,263
2026-05-18	222.00	222.00	222.00	222.00	222.00	486,174
2026-05-15	222.00	222.00	222.00	222.00	222.00	419,256
2026-05-14	222.00	222.00	222.00	222.00	222.00	713,197
2026-05-13	222.00	222.00	222.00	222.00	222.00	417,643
2026-05-12	216.00	222.00	216.00	222.00	222.00	354,191
2026-05-11	208.00	216.00	208.00	216.00	216.00	2,027,481
2026-05-08	214.00	214.00	208.00	208.00	208.00	1,003,726
2026-05-07	214.00	215.00	200.00	214.00	214.00	5,634,035
2026-05-06	214.00	214.00	214.00	214.00	214.00	864,342
2026-05-05	210.00	210.00	210.00	210.00	210.00	1,440,441
2026-05-04	210.00	210.00	210.00	210.00	210.00	1,989,277
2026-04-30	206.00	212.00	206.00	210.00	210.00	2,755,278
2026-04-29	187.90	206.00	187.90	206.00	206.00	1,818,624
2026-04-28	206.90	206.90	187.90	187.90	187.90	4,954,166
2026-04-27	206.90	206.90	206.90	206.90	206.90	6,943,387
2026-04-24	206.90	206.90	206.90	206.90	206.90	1,654,504
2026-04-23	188.50	206.90	188.50	206.90	206.90	1,424,290

← NewerPage 2 of 21 · 1,238 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.