NIGERIAN EXCHANGE GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	22.400	22.400	22.050	22.050	22.050	2,618,893
2024-05-15	24.750	24.750	22.300	22.400	22.400	1,724,916
2024-05-14	24.750	24.750	24.750	24.750	24.750	111,008
2024-05-13	24.750	24.750	24.750	24.750	24.750	283,319
2024-05-10	24.750	24.750	23.550	24.750	24.750	1,826,992
2024-05-09	24.450	24.750	24.450	24.750	24.750	397,606
2024-05-08	23.850	24.800	23.850	24.450	24.450	2,999,305
2024-05-07	22.500	23.850	22.500	23.850	23.850	352,942
2024-05-06	22.500	22.500	22.500	22.500	22.500	1,545,190
2024-05-03	23.000	23.000	22.500	22.500	22.500	3,555,582
2024-05-02	23.100	23.100	22.300	23.000	23.000	2,510,594
2024-04-30	23.100	23.100	23.100	23.100	23.100	84,278
2024-04-29	23.100	23.100	23.100	23.100	23.100	522,862
2024-04-26	21.000	23.100	21.000	23.100	23.100	604,464
2024-04-25	21.150	21.150	21.000	21.000	21.000	413,040
2024-04-24	21.150	21.150	21.150	21.150	21.150	21,142
2024-04-23	21.850	21.850	21.150	21.150	21.150	1,134,180
2024-04-22	21.850	21.850	21.850	21.850	21.850	383,298
2024-04-19	21.850	21.850	21.850	21.850	21.850	212,089
2024-04-18	21.850	21.850	21.850	21.850	21.850	16,897
2024-04-17	23.200	23.200	21.850	21.850	21.850	309,892
2024-04-16	24.000	24.000	23.200	23.200	23.200	1,992,153
2024-04-15	24.000	24.000	24.000	24.000	24.000	4,674,257
2024-04-12	24.000	24.000	24.000	24.000	24.000	4,803,884
2024-04-08	24.000	24.000	24.000	24.000	24.000	6,732,404
2024-04-05	23.000	24.400	22.850	24.000	24.000	7,685,558
2024-04-04	22.650	23.000	22.650	23.000	23.000	3,891,724
2024-04-03	21.400	22.650	21.400	22.650	22.650	2,360,745
2024-04-02	21.400	21.400	21.400	21.400	21.400	1,719,696
2024-03-28	22.950	22.950	21.400	21.400	21.400	1,323,996
2024-03-27	22.500	22.950	22.050	22.950	22.950	1,143,792
2024-03-26	22.850	22.850	22.500	22.500	22.500	1,380,111
2024-03-25	23.000	23.000	22.850	22.850	22.850	828,143
2024-03-22	23.000	23.000	23.000	23.000	23.000	950,065
2024-03-21	24.100	24.100	23.000	23.000	23.000	1,064,251
2024-03-20	24.100	24.100	24.100	24.100	24.100	90,577
2024-03-19	24.100	24.100	24.100	24.100	24.100	506,518
2024-03-18	22.000	24.100	22.000	24.100	24.100	1,373,809
2024-03-15	22.000	22.000	22.000	22.000	22.000	333,750
2024-03-14	22.000	22.000	22.000	22.000	22.000	1,676,703
2024-03-13	21.600	22.000	21.600	22.000	22.000	1,438,395
2024-03-12	21.200	22.000	21.200	21.600	21.600	7,826,046
2024-03-11	20.950	21.200	20.950	21.200	21.200	833,907
2024-03-08	19.550	20.950	19.550	20.950	20.950	523,959
2024-03-07	20.750	20.750	19.550	19.550	19.550	2,206,068
2024-03-06	20.750	20.750	20.750	20.750	20.750	1,134,479
2024-03-05	20.750	20.750	20.750	20.750	20.750	1,694,029
2024-03-04	21.300	21.300	20.750	20.750	20.750	1,318,116
2024-03-01	21.300	21.300	21.300	21.300	21.300	1,312,805
2024-02-29	19.500	21.300	19.500	21.300	21.300	3,013,611
2024-02-28	21.050	21.050	19.500	19.500	19.500	1,061,832
2024-02-27	22.050	22.050	21.050	21.050	21.050	828,077
2024-02-26	22.050	22.050	22.050	22.050	22.050	122,920
2024-02-23	22.050	22.050	22.050	22.050	22.050	260,505
2024-02-22	22.200	22.200	22.050	22.050	22.050	380,610
2024-02-21	22.200	22.200	22.200	22.200	22.200	142,797
2024-02-20	22.200	22.200	22.200	22.200	22.200	155,343
2024-02-19	24.600	24.600	22.200	22.200	22.200	550,883
2024-02-16	24.600	24.600	24.600	24.600	24.600	49,990
2024-02-15	24.600	24.600	24.600	24.600	24.600	192,816

← NewerPage 11 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	1.3000 NGN
2026-04-13	2.6667 NGN
2025-11-10	1.0000 NGN
2025-03-14	2.0000 NGN
2024-03-27	0.7500 NGN
2023-08-11	0.2500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.