NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	113.90	113.90	113.90	113.90	113.90	1,352,544
2025-10-24	113.90	113.90	113.90	113.90	113.90	3,754,288
2025-10-23	110.00	114.80	110.00	113.90	113.90	17,922,604
2025-10-22	103.00	110.00	103.00	110.00	110.00	7,714,756
2025-10-21	103.00	103.00	103.00	103.00	103.00	833,008
2025-10-20	101.00	103.00	101.00	103.00	103.00	2,181,610
2025-10-17	100.00	101.00	99.800	101.00	101.00	6,893,929
2025-10-16	100.00	100.00	100.00	100.00	100.00	712,141
2025-10-15	99.150	100.00	99.150	100.00	100.00	929,354
2025-10-14	99.950	99.950	99.150	99.150	99.150	829,614
2025-10-13	99.950	99.950	99.950	99.950	99.950	985,438
2025-10-10	99.950	99.950	99.950	99.950	99.950	234,927
2025-10-09	101.00	101.00	98.150	99.950	99.950	1,063,395
2025-10-08	97.900	101.00	97.900	101.00	101.00	1,249,591
2025-10-07	96.200	97.900	96.200	97.900	97.900	767,591
2025-10-06	96.000	96.200	96.000	96.200	96.200	689,642
2025-10-03	96.000	96.000	96.000	96.000	96.000	548,897
2025-10-02	96.000	96.000	96.000	96.000	96.000	1,369,512
2025-09-30	97.000	97.000	96.000	96.000	96.000	1,453,850
2025-09-29	97.000	97.000	97.000	97.000	97.000	659,837
2025-09-26	97.000	97.000	97.000	97.000	97.000	978,585
2025-09-25	97.000	97.000	97.000	97.000	97.000	1,420,515
2025-09-24	97.000	97.000	97.000	97.000	97.000	817,740
2025-09-23	97.000	100.00	97.000	97.000	97.000	1,565,277
2025-09-22	97.000	97.000	97.000	97.000	97.000	735,365
2025-09-19	96.950	97.000	96.950	97.000	97.000	2,812,159
2025-09-18	96.000	97.350	96.000	96.950	96.950	1,609,352
2025-09-17	97.400	97.400	95.000	96.000	96.000	2,462,828
2025-09-16	97.400	97.400	97.400	97.400	97.400	1,262,455
2025-09-15	97.400	97.400	97.400	97.400	97.400	1,153,930
2025-09-12	97.400	97.400	97.400	97.400	97.400	1,158,131
2025-09-11	97.400	97.400	97.400	97.400	97.400	2,707,501
2025-09-10	97.400	97.400	97.400	97.400	97.400	4,200,261
2025-09-09	97.400	97.400	97.400	97.400	97.400	3,010,247
2025-09-08	90.500	97.400	90.500	97.400	97.400	801,235
2025-09-04	90.000	90.500	90.000	90.500	90.500	2,211,401
2025-09-03	90.000	90.000	90.000	90.000	90.000	941,676
2025-09-02	90.000	90.000	90.000	90.000	90.000	986,575
2025-09-01	89.000	90.000	89.000	90.000	90.000	357,774
2025-08-29	89.000	89.000	89.000	89.000	89.000	389,232
2025-08-28	89.000	89.000	89.000	89.000	89.000	722,493
2025-08-27	90.000	90.000	88.000	89.000	89.000	1,367,418
2025-08-26	90.000	90.000	90.000	90.000	90.000	1,513,489
2025-08-25	90.000	90.000	90.000	90.000	90.000	953,229
2025-08-22	90.000	90.000	90.000	90.000	90.000	529,159
2025-08-21	88.100	90.000	88.100	90.000	90.000	352,556
2025-08-20	88.000	89.000	88.000	88.100	88.100	2,625,638
2025-08-19	91.600	91.600	88.000	88.000	88.000	7,635,743
2025-08-18	90.500	91.600	90.500	91.600	91.600	997,643
2025-08-15	90.500	90.500	90.500	90.500	90.500	409,208
2025-08-14	90.500	90.500	90.500	90.500	90.500	1,689,724
2025-08-13	88.000	90.500	88.000	90.500	90.500	1,314,229
2025-08-12	88.200	88.200	87.000	88.000	88.000	3,160,485
2025-08-11	92.600	93.900	88.200	88.200	88.200	1,560,920
2025-08-08	91.600	92.600	91.600	92.600	92.600	4,681,577
2025-08-07	95.500	95.500	91.300	91.600	91.600	3,782,322
2025-08-06	99.500	99.500	95.000	95.500	95.500	9,165,769
2025-08-05	99.500	99.500	99.500	99.500	99.500	2,767,019
2025-08-04	99.000	99.500	99.000	99.500	99.500	1,717,221
2025-08-01	99.950	100.00	99.000	99.000	99.000	8,376,958

← NewerPage 5 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.