NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	13.200	13.200	13.000	13.000	13.000	506,261
2022-03-04	13.200	13.200	13.200	13.200	13.200	729,168
2022-03-03	14.400	14.400	13.200	13.200	13.200	543,116
2022-03-02	14.400	14.400	14.400	14.400	14.400	258,050
2022-03-01	14.400	14.400	14.400	14.400	14.400	925,000
2022-02-28	14.400	14.400	14.400	14.400	14.400	128,910
2022-02-25	14.400	14.400	14.400	14.400	14.400	34,543
2022-02-24	14.400	14.400	14.400	14.400	14.400	71,440
2022-02-23	14.500	14.500	14.400	14.400	14.400	369,097
2022-02-22	14.500	14.500	14.500	14.500	14.500	224,985
2022-02-21	14.500	14.500	14.500	14.500	14.500	75,668
2022-02-18	14.500	14.500	14.500	14.500	14.500	2,906
2022-02-17	14.500	14.500	14.500	14.500	14.500	589,253
2022-02-16	14.500	14.500	14.500	14.500	14.500	204,380
2022-02-15	13.250	14.500	13.250	14.500	14.500	2,608,535
2022-02-14	13.250	13.250	13.250	13.250	13.250	1,306,022
2022-02-11	13.250	13.250	13.250	13.250	13.250	98,091
2022-02-10	13.250	13.250	13.250	13.250	13.250	497,835
2022-02-09	13.250	13.250	13.250	13.250	13.250	20,920
2022-02-08	13.250	13.250	13.250	13.250	13.250	165,942
2022-02-07	13.250	13.250	13.250	13.250	13.250	287,228
2022-02-04	13.250	13.250	13.250	13.250	13.250	22,444
2022-02-03	13.250	13.250	13.250	13.250	13.250	146,352
2022-02-02	13.100	13.250	13.100	13.250	13.250	660,403
2022-02-01	13.100	13.100	13.100	13.100	13.100	42,811
2022-01-31	13.300	13.300	13.100	13.100	13.100	348,667
2022-01-28	13.150	13.300	13.150	13.300	13.300	1,452,600
2022-01-27	13.100	13.150	13.100	13.150	13.150	472,671
2022-01-26	13.100	13.100	13.100	13.100	13.100	224,544
2022-01-25	13.100	13.100	13.100	13.100	13.100	56,539
2022-01-24	13.100	13.100	13.100	13.100	13.100	134,979
2022-01-21	13.100	13.100	13.100	13.100	13.100	138,537
2022-01-20	13.100	13.100	13.100	13.100	13.100	81,855
2022-01-19	13.100	13.100	13.100	13.100	13.100	27,625
2022-01-18	13.100	13.100	13.100	13.100	13.100	254,929
2022-01-17	13.100	13.100	13.100	13.100	13.100	105,260
2022-01-14	13.100	13.100	13.100	13.100	13.100	373,791
2022-01-13	13.100	13.100	13.100	13.100	13.100	56,380
2022-01-12	13.050	13.100	13.050	13.100	13.100	905,522
2022-01-11	13.200	13.200	13.050	13.050	13.050	437,136
2022-01-10	13.200	13.200	13.200	13.200	13.200	56,958
2022-01-07	13.200	13.200	13.200	13.200	13.200	94,902
2022-01-06	13.200	13.200	13.200	13.200	13.200	101,971
2022-01-05	13.200	13.200	13.200	13.200	13.200	425,606
2022-01-04	13.200	13.200	13.200	13.200	13.200	46,499
2021-12-31	13.200	13.200	13.200	13.200	13.200	14,488
2021-12-30	13.200	13.200	13.200	13.200	13.200	30,345
2021-12-29	13.200	13.200	13.200	13.200	13.200	12,577
2021-12-24	13.200	13.200	13.200	13.200	13.200	1,076
2021-12-23	13.200	13.200	13.200	13.200	13.200	30,166
2021-12-22	13.200	13.200	13.200	13.200	13.200	15,516
2021-12-21	13.200	13.200	13.200	13.200	13.200	108,126
2021-12-20	13.200	13.200	13.200	13.200	13.200	135,186
2021-12-17	12.900	13.200	12.900	13.200	13.200	200,100
2021-12-16	13.050	13.050	12.900	12.900	12.900	221,675
2021-12-15	13.050	13.050	13.050	13.050	13.050	14,890
2021-12-14	13.050	13.050	13.050	13.050	13.050	83,320
2021-12-13	14.000	14.000	13.050	13.050	13.050	249,415
2021-12-10	14.000	14.000	14.000	14.000	14.000	107,948
2021-12-09	14.000	14.000	14.000	14.000	14.000	22,529

← NewerPage 20 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.