NASCON ALLIED INDUSTRIES PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 188.90 | 188.90 | 171.00 | 171.00 | 171.00 | 694,382 |
| 2026-10-14 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 447,688 |
| 2026-10-13 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 225,061 |
| 2026-10-12 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 215,573 |
| 2026-10-09 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 801,596 |
| 2026-10-08 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 238,936 |
| 2026-10-07 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 381,896 |
| 2026-10-06 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 593,631 |
| 2026-10-05 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 715,511 |
| 2026-10-02 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 302,030 |
| 2026-09-30 | 188.50 | 188.90 | 188.50 | 188.90 | 188.90 | 891,145 |
| 2026-09-29 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 326,612 |
| 2026-09-28 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 750,855 |
| 2026-09-25 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 576,180 |
| 2026-09-24 | 183.40 | 188.50 | 183.40 | 188.50 | 188.50 | 1,741,535 |
| 2026-09-23 | 176.00 | 183.40 | 176.00 | 183.40 | 183.40 | 429,115 |
| 2026-09-22 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 438,457 |
| 2026-09-21 | 160.00 | 176.00 | 160.00 | 176.00 | 176.00 | 3,164,288 |
| 2026-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 469,892 |
| 2026-09-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 477,532 |
| 2026-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 568,765 |
| 2026-09-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 987,617 |
| 2026-09-14 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1,329,687 |
| 2026-09-11 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 325,566 |
| 2026-09-10 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 1,999,143 |
| 2026-09-09 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 349,180 |
| 2026-09-08 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1,330,959 |
| 2026-09-07 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 1,665,502 |
| 2026-09-04 | 161.40 | 164.00 | 161.40 | 164.00 | 164.00 | 1,346,711 |
| 2026-09-03 | 175.50 | 175.50 | 161.40 | 161.40 | 161.40 | 1,684,583 |
| 2026-09-02 | 195.00 | 195.00 | 175.50 | 175.50 | 175.50 | 1,374,777 |
| 2026-09-01 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 364,812 |
| 2026-08-31 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 248,203 |
| 2026-08-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 47,434 |
| 2026-08-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 56,082 |
| 2026-08-26 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 49,402 |
| 2026-08-24 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 83,931 |
| 2026-08-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 116,623 |
| 2026-08-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 81,682 |
| 2026-08-19 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 222,768 |
| 2026-08-18 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1,578,792 |
| 2026-08-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 337,022 |
| 2026-08-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 238,104 |
| 2026-08-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 212,495 |
| 2026-08-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 439,314 |
| 2026-08-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 101,833 |
| 2026-08-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 506,148 |
| 2026-08-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 257,991 |
| 2026-08-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 163,849 |
| 2026-08-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 197,648 |
| 2026-08-04 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 258,127 |
| 2026-08-03 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | 2,406,278 |
| 2026-07-31 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 982,519 |
| 2026-07-30 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 740,886 |
| 2026-07-29 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,445,139 |
| 2026-07-28 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 7,923,943 |
| 2026-07-27 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 8,584,474 |
| 2026-07-24 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1,846,741 |
| 2026-07-23 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 567,304 |
| 2026-07-22 | 180.00 | 196.00 | 180.00 | 196.00 | 196.00 | 4,637,732 |
Page 1 of 5 · 246 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.