NIGERIAN EXCHANGE GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	22.800	23.500	22.800	23.500	23.500	2,394,617
2022-11-25	22.800	22.800	22.800	22.800	22.800	285,640
2022-11-24	23.500	23.500	22.800	22.800	22.800	1,042,698
2022-11-23	23.500	23.500	22.750	23.500	23.500	1,925,319
2022-11-22	23.200	23.500	23.000	23.500	23.500	1,636,001
2022-11-21	23.150	23.200	23.000	23.200	23.200	2,789,248
2022-11-18	23.000	23.150	22.150	23.150	23.150	1,662,386
2022-11-17	23.300	23.300	22.000	23.000	23.000	3,498,853
2022-11-16	23.000	23.300	23.000	23.300	23.300	3,616,711
2022-11-15	22.000	23.000	22.000	23.000	23.000	2,583,719
2022-11-14	21.500	22.000	20.800	22.000	22.000	5,255,594
2022-11-11	21.300	21.500	21.300	21.500	21.500	2,066,403
2022-11-10	20.850	21.300	20.850	21.300	21.300	2,234,966
2022-11-09	21.200	21.200	20.850	20.850	20.850	1,448,100
2022-11-08	21.000	21.200	21.000	21.200	21.200	4,835,798
2022-11-07	21.000	21.000	21.000	21.000	21.000	2,490,444
2022-11-04	20.100	21.000	20.100	21.000	21.000	1,814,968
2022-11-03	20.300	20.300	20.100	20.100	20.100	1,298,918
2022-11-02	20.000	20.300	19.250	20.300	20.300	3,324,319
2022-11-01	20.000	20.000	19.200	20.000	20.000	1,811,100
2022-10-31	20.550	20.550	20.000	20.000	20.000	870,128
2022-10-28	20.550	20.550	20.550	20.550	20.550	28,836
2022-10-27	20.550	20.550	20.550	20.550	20.550	76,858
2022-10-26	20.550	20.550	20.550	20.550	20.550	15,530
2022-10-25	21.500	21.500	20.550	20.550	20.550	2,116,279
2022-10-24	21.500	21.500	20.800	21.500	21.500	5,610,530
2022-10-21	21.500	21.500	20.500	21.500	21.500	5,812,537
2022-10-20	21.500	21.500	21.500	21.500	21.500	2,203,450
2022-10-19	20.950	21.500	20.950	21.500	21.500	2,169,851
2022-10-18	21.000	21.000	20.000	20.950	20.950	3,553,354
2022-10-17	21.000	21.000	21.000	21.000	21.000	305,400
2022-10-14	21.000	21.500	20.500	21.000	21.000	3,943,042
2022-10-13	21.000	21.000	21.000	21.000	21.000	569,660
2022-10-12	21.500	21.500	21.000	21.000	21.000	608,250
2022-10-11	21.000	21.500	21.000	21.500	21.500	6,274,586
2022-10-07	20.500	21.000	20.500	21.000	21.000	3,722,095
2022-10-06	21.500	21.500	20.500	20.500	20.500	1,680,521
2022-10-05	21.500	21.500	21.000	21.500	21.500	3,029,660
2022-10-04	20.000	21.500	20.000	21.500	21.500	8,354,260
2022-09-30	19.500	20.000	19.500	20.000	20.000	4,606,475
2022-09-29	19.500	19.500	19.500	19.500	19.500	7,131,407
2022-09-28	19.800	19.800	19.450	19.500	19.500	1,442,505
2022-09-27	18.000	19.800	18.000	19.800	19.800	3,042,990
2022-09-26	17.000	18.000	17.000	18.000	18.000	3,118,918
2022-09-23	18.000	18.000	17.000	17.000	17.000	24,535,709
2022-09-22	18.550	19.000	17.700	18.000	18.000	30,754,330
2022-09-21	19.400	19.400	18.550	18.550	18.550	950,174
2022-09-20	19.750	19.750	19.400	19.400	19.400	507,242
2022-09-19	19.750	19.750	19.750	19.750	19.750	417,726
2022-09-16	19.750	19.750	19.750	19.750	19.750	150,000
2022-09-15	19.700	19.750	19.700	19.750	19.750	662,000
2022-09-14	20.050	20.050	19.700	19.700	19.700	1,411,100
2022-09-13	19.700	20.500	19.700	20.050	20.050	2,479,031
2022-09-12	19.900	19.900	19.700	19.700	19.700	874,491
2022-09-09	20.000	20.000	19.900	19.900	19.900	688,364
2022-09-08	19.800	20.000	19.800	20.000	20.000	1,002,026
2022-09-07	20.000	20.000	19.800	19.800	19.800	1,287,886
2022-09-06	21.000	21.000	20.000	20.000	20.000	2,487,181
2022-09-05	22.000	22.000	21.000	21.000	21.000	1,598,291
2022-09-02	22.000	22.000	22.000	22.000	22.000	449,895

← NewerPage 17 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.