NASCON ALLIED INDUSTRIES PLC historical data

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

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

← NewerPage 3 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.