NASCON ALLIED INDUSTRIES PLC historical data

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

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

← NewerPage 4 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.