NASCON ALLIED INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 116.00 | 116.00 | 110.20 | 110.20 | 110.20 | 811,479 |
| 2026-01-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 426,777 |
| 2026-01-20 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 953,062 |
| 2026-01-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 407,042 |
| 2026-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 317,830 |
| 2026-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 162,918 |
| 2026-01-14 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1,821,618 |
| 2026-01-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 264,464 |
| 2026-01-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 395,799 |
| 2026-01-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 780,711 |
| 2026-01-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 721,119 |
| 2026-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,834,465 |
| 2026-01-06 | 114.20 | 120.00 | 114.20 | 120.00 | 120.00 | 871,992 |
| 2026-01-05 | 107.50 | 114.20 | 107.50 | 114.20 | 114.20 | 955,820 |
| 2026-01-02 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 317,731 |
| 2025-12-31 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1,394,987 |
| 2025-12-30 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 660,959 |
| 2025-12-29 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 6,762,728 |
| 2025-12-24 | 105.05 | 105.50 | 105.05 | 105.50 | 105.50 | 5,505,975 |
| 2025-12-23 | 111.00 | 111.00 | 105.00 | 105.05 | 105.05 | 1,790,978 |
| 2025-12-22 | 107.95 | 111.00 | 107.95 | 111.00 | 111.00 | 521,743 |
| 2025-12-19 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 441,475 |
| 2025-12-18 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 390,054 |
| 2025-12-17 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 2,275,818 |
| 2025-12-16 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 162,527 |
| 2025-12-15 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 954,961 |
| 2025-12-12 | 99.800 | 107.95 | 99.800 | 107.95 | 107.95 | 822,332 |
| 2025-12-11 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 1,078,178 |
| 2025-12-10 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 166,010 |
| 2025-12-09 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 262,634 |
| 2025-12-08 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 1,014,981 |
| 2025-12-05 | 99.800 | 99.800 | 99.800 | 99.800 | 99.800 | 376,197 |
| 2025-12-04 | 103.60 | 103.60 | 95.100 | 99.800 | 99.800 | 4,569,108 |
| 2025-12-03 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 265,437 |
| 2025-12-02 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 750,228 |
| 2025-12-01 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 400,354 |
| 2025-11-28 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 989,266 |
| 2025-11-27 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 151,418 |
| 2025-11-26 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 222,294 |
| 2025-11-25 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 245,617 |
| 2025-11-24 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 182,770 |
| 2025-11-21 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 275,994 |
| 2025-11-20 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 201,355 |
| 2025-11-19 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 53,719 |
| 2025-11-18 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 664,450 |
| 2025-11-17 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 134,905 |
| 2025-11-14 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 112,480 |
| 2025-11-13 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1,896,993 |
| 2025-11-12 | 94.200 | 103.60 | 94.200 | 103.60 | 103.60 | 1,351,262 |
| 2025-11-11 | 99.000 | 99.000 | 94.050 | 94.200 | 94.200 | 3,544,821 |
| 2025-11-10 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 956,966 |
| 2025-11-07 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 772,384 |
| 2025-11-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 470,130 |
| 2025-11-05 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,111,934 |
| 2025-11-04 | 110.00 | 110.00 | 99.000 | 99.000 | 99.000 | 546,930 |
| 2025-11-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 716,442 |
| 2025-10-31 | 113.90 | 113.90 | 104.10 | 110.00 | 110.00 | 1,798,522 |
| 2025-10-30 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 498,247 |
| 2025-10-29 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 729,972 |
| 2025-10-28 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 354,643 |
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.