NASCON ALLIED INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 953,391 |
| 2024-11-04 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 137,480 |
| 2024-11-01 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 290,790 |
| 2024-10-31 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 408,171 |
| 2024-10-30 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 448,250 |
| 2024-10-29 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 178,221 |
| 2024-10-28 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 289,999 |
| 2024-10-25 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 1,189,170 |
| 2024-10-24 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 232,439 |
| 2024-10-23 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 91,734 |
| 2024-10-22 | 32.550 | 32.550 | 32.550 | 32.550 | 32.550 | 259,689 |
| 2024-10-21 | 32.000 | 32.550 | 32.000 | 32.550 | 32.550 | 465,647 |
| 2024-10-18 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 128,878 |
| 2024-10-17 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 70,632 |
| 2024-10-16 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 158,292 |
| 2024-10-15 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 444,830 |
| 2024-10-14 | 30.000 | 32.000 | 30.000 | 32.000 | 32.000 | 650,111 |
| 2024-10-11 | 30.400 | 30.400 | 30.000 | 30.000 | 30.000 | 282,292 |
| 2024-10-10 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 263,645 |
| 2024-10-09 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 444,412 |
| 2024-10-08 | 30.000 | 32.750 | 30.000 | 30.400 | 30.400 | 1,641,301 |
| 2024-10-07 | 30.000 | 30.050 | 30.000 | 30.000 | 30.000 | 1,608,775 |
| 2024-10-04 | 30.900 | 32.000 | 30.000 | 30.000 | 30.000 | 2,736,824 |
| 2024-10-03 | 31.000 | 31.000 | 30.150 | 30.900 | 30.900 | 1,741,980 |
| 2024-10-02 | 31.600 | 31.600 | 31.000 | 31.000 | 31.000 | 1,488,564 |
| 2024-09-30 | 33.000 | 33.000 | 31.600 | 31.600 | 31.600 | 1,968,807 |
| 2024-09-27 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 398,873 |
| 2024-09-26 | 33.000 | 33.000 | 32.200 | 33.000 | 33.000 | 314,919 |
| 2024-09-25 | 31.600 | 33.000 | 31.600 | 33.000 | 33.000 | 3,473,061 |
| 2024-09-24 | 33.000 | 33.000 | 31.600 | 31.600 | 31.600 | 2,226,195 |
| 2024-09-23 | 33.350 | 33.350 | 33.000 | 33.000 | 33.000 | 1,021,053 |
| 2024-09-20 | 34.000 | 34.000 | 33.000 | 33.350 | 33.350 | 3,019,817 |
| 2024-09-19 | 34.500 | 34.500 | 34.000 | 34.000 | 34.000 | 3,743,494 |
| 2024-09-18 | 35.500 | 35.500 | 34.500 | 34.500 | 34.500 | 1,753,201 |
| 2024-09-17 | 32.400 | 35.500 | 32.400 | 35.500 | 35.500 | 1,819,807 |
| 2024-09-13 | 32.050 | 32.400 | 32.050 | 32.400 | 32.400 | 840,495 |
| 2024-09-12 | 32.500 | 32.500 | 32.050 | 32.050 | 32.050 | 670,354 |
| 2024-09-11 | 32.800 | 32.800 | 32.100 | 32.500 | 32.500 | 1,377,051 |
| 2024-09-10 | 32.050 | 32.800 | 32.050 | 32.800 | 32.800 | 758,031 |
| 2024-09-09 | 32.900 | 32.900 | 32.000 | 32.050 | 32.050 | 2,121,755 |
| 2024-09-06 | 34.000 | 34.000 | 32.000 | 32.900 | 32.900 | 994,403 |
| 2024-09-05 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 215,440 |
| 2024-09-04 | 32.750 | 34.000 | 32.750 | 34.000 | 34.000 | 1,387,045 |
| 2024-09-03 | 33.400 | 33.400 | 32.750 | 32.750 | 32.750 | 2,572,278 |
| 2024-09-02 | 33.000 | 33.400 | 33.000 | 33.400 | 33.400 | 1,398,052 |
| 2024-08-30 | 33.200 | 33.200 | 33.000 | 33.000 | 33.000 | 1,628,042 |
| 2024-08-29 | 33.500 | 33.500 | 33.200 | 33.200 | 33.200 | 488,387 |
| 2024-08-28 | 34.300 | 34.500 | 33.500 | 33.500 | 33.500 | 2,258,322 |
| 2024-08-27 | 33.950 | 34.300 | 33.850 | 34.300 | 34.300 | 1,235,411 |
| 2024-08-26 | 34.000 | 34.000 | 33.800 | 33.950 | 33.950 | 916,625 |
| 2024-08-23 | 32.200 | 35.150 | 32.200 | 34.000 | 34.000 | 744,159 |
| 2024-08-22 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 922,383 |
| 2024-08-21 | 35.150 | 35.150 | 32.200 | 32.200 | 32.200 | 2,894,946 |
| 2024-08-20 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 556,171 |
| 2024-08-19 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 303,578 |
| 2024-08-16 | 36.950 | 36.950 | 35.150 | 35.150 | 35.150 | 514,228 |
| 2024-08-15 | 36.950 | 36.950 | 36.950 | 36.950 | 36.950 | 431,755 |
| 2024-08-14 | 36.000 | 36.950 | 36.000 | 36.950 | 36.950 | 961,325 |
| 2024-08-13 | 34.650 | 36.250 | 34.650 | 36.000 | 36.000 | 3,054,047 |
| 2024-08-12 | 31.500 | 34.650 | 31.500 | 34.650 | 34.650 | 1,550,008 |
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.