NASCON ALLIED INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 171.60 | 188.50 | 171.60 | 188.50 | 188.50 | 3,172,242 |
| 2026-04-21 | 156.00 | 171.60 | 156.00 | 171.60 | 171.60 | 2,064,971 |
| 2026-04-20 | 156.00 | 156.00 | 154.80 | 156.00 | 156.00 | 2,566,107 |
| 2026-04-17 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 660,647 |
| 2026-04-16 | 153.50 | 156.00 | 153.50 | 156.00 | 156.00 | 3,393,313 |
| 2026-04-15 | 155.00 | 155.00 | 153.50 | 153.50 | 153.50 | 1,112,788 |
| 2026-04-14 | 161.00 | 161.00 | 150.10 | 155.00 | 155.00 | 1,279,324 |
| 2026-04-13 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,227,384 |
| 2026-04-10 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 3,504,097 |
| 2026-04-09 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 810,192 |
| 2026-04-08 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1,126,389 |
| 2026-04-07 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 962,153 |
| 2026-04-02 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | 1,398,636 |
| 2026-04-01 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 416,363 |
| 2026-03-31 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 594,427 |
| 2026-03-30 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 317,781 |
| 2026-03-27 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 563,500 |
| 2026-03-26 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,225,951 |
| 2026-03-25 | 147.90 | 151.00 | 147.90 | 151.00 | 151.00 | 3,620,892 |
| 2026-03-24 | 147.30 | 147.90 | 147.30 | 147.90 | 147.90 | 2,130,716 |
| 2026-03-23 | 145.25 | 147.30 | 145.25 | 147.30 | 147.30 | 3,557,816 |
| 2026-03-18 | 146.15 | 146.15 | 145.25 | 145.25 | 145.25 | 4,123,128 |
| 2026-03-17 | 147.60 | 147.60 | 146.15 | 146.15 | 146.15 | 1,388,434 |
| 2026-03-16 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,917,405 |
| 2026-03-13 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,311,596 |
| 2026-03-12 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,117,208 |
| 2026-03-11 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 1,167,388 |
| 2026-03-10 | 164.00 | 164.00 | 147.60 | 147.60 | 147.60 | 3,030,230 |
| 2026-03-09 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 471,578 |
| 2026-03-06 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1,596,085 |
| 2026-03-05 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 369,502 |
| 2026-03-04 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2,044,271 |
| 2026-03-03 | 164.95 | 164.95 | 164.00 | 164.00 | 164.00 | 2,915,092 |
| 2026-03-02 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 273,217 |
| 2026-02-27 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 884,415 |
| 2026-02-26 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 104,115 |
| 2026-02-25 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 827,177 |
| 2026-02-24 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 479,659 |
| 2026-02-23 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 6,357,782 |
| 2026-02-20 | 154.00 | 164.95 | 154.00 | 164.95 | 164.95 | 1,777,591 |
| 2026-02-19 | 145.00 | 154.00 | 145.00 | 154.00 | 154.00 | 5,046,412 |
| 2026-02-18 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | 4,552,016 |
| 2026-02-17 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,691,681 |
| 2026-02-16 | 132.95 | 145.00 | 132.95 | 145.00 | 145.00 | 10,541,536 |
| 2026-02-13 | 126.00 | 132.95 | 126.00 | 132.95 | 132.95 | 7,413,170 |
| 2026-02-12 | 127.95 | 127.95 | 125.00 | 126.00 | 126.00 | 3,544,245 |
| 2026-02-11 | 125.00 | 127.95 | 125.00 | 127.95 | 127.95 | 4,129,215 |
| 2026-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,312,737 |
| 2026-02-09 | 125.00 | 125.00 | 124.75 | 125.00 | 125.00 | 3,224,201 |
| 2026-02-06 | 119.90 | 125.00 | 119.90 | 125.00 | 125.00 | 4,230,325 |
| 2026-02-05 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 2,037,397 |
| 2026-02-04 | 115.50 | 119.90 | 115.50 | 119.90 | 119.90 | 1,042,185 |
| 2026-02-03 | 114.00 | 115.50 | 114.00 | 115.50 | 115.50 | 1,026,979 |
| 2026-02-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,937,796 |
| 2026-01-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 449,439 |
| 2026-01-29 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 167,325 |
| 2026-01-28 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 691,406 |
| 2026-01-27 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 246,398 |
| 2026-01-26 | 110.20 | 114.00 | 110.20 | 114.00 | 114.00 | 487,052 |
| 2026-01-23 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 262,642 |
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.