NIGERIAN EXCHANGE GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	22.350	22.350	22.000	22.000	22.000	580,144
2022-08-31	21.000	22.350	21.000	22.350	22.350	2,275,514
2022-08-30	20.550	21.000	20.550	21.000	21.000	635,482
2022-08-29	20.050	20.550	20.050	20.550	20.550	1,121,848
2022-08-26	20.050	20.050	20.050	20.050	20.050	517,359
2022-08-25	19.650	20.050	19.500	20.050	20.050	1,850,313
2022-08-24	19.600	19.650	19.600	19.650	19.650	546,151
2022-08-23	19.600	19.600	19.600	19.600	19.600	44,779
2022-08-22	20.550	20.550	19.600	19.600	19.600	869,707
2022-08-19	20.250	20.550	20.200	20.550	20.550	6,097,894
2022-08-18	20.000	20.250	20.000	20.250	20.250	1,462,050
2022-08-17	20.000	20.000	20.000	20.000	20.000	2,388,276
2022-08-16	20.250	20.250	20.000	20.000	20.000	1,057,469
2022-08-15	20.250	20.250	20.250	20.250	20.250	660,414
2022-08-12	20.450	20.450	20.050	20.150	20.150	921,268
2022-08-11	20.450	20.450	20.450	20.450	20.450	110,494
2022-08-10	20.450	20.450	20.450	20.450	20.450	75,310
2022-08-09	20.450	20.450	20.450	20.450	20.450	1,196,002
2022-08-08	20.600	20.600	20.450	20.450	20.450	2,188,370
2022-08-05	21.100	21.100	20.500	20.600	20.600	1,738,962
2022-08-04	20.850	21.100	20.850	21.100	21.100	2,283,028
2022-08-03	21.350	21.350	20.800	20.850	20.850	2,539,648
2022-08-02	21.950	21.950	21.300	21.350	21.350	3,637,274
2022-08-01	21.950	21.950	21.950	21.950	21.950	669,550
2022-07-29	20.000	21.950	20.000	21.950	21.950	3,512,558
2022-07-28	20.550	20.550	20.000	20.000	20.000	3,228,211
2022-07-27	21.000	21.000	20.200	20.550	20.550	2,408,391
2022-07-26	21.000	21.000	21.000	21.000	21.000	3,410,635
2022-07-25	21.050	21.050	21.000	21.000	21.000	1,237,087
2022-07-22	21.050	21.050	21.050	21.050	21.050	514,110
2022-07-21	21.050	21.050	21.050	21.050	21.050	652,111
2022-07-20	21.900	21.900	21.050	21.050	21.050	1,904,808
2022-07-19	21.050	21.900	21.050	21.900	21.900	800,000
2022-07-18	22.050	22.050	21.050	21.050	21.050	765,295
2022-07-15	22.050	22.050	22.050	22.050	22.050	680,435
2022-07-14	22.050	22.050	22.050	22.050	22.050	782,049
2022-07-13	22.100	22.200	22.050	22.050	22.050	3,027,046
2022-07-08	22.350	22.350	22.100	22.100	22.100	1,426,103
2022-07-07	22.500	22.500	22.350	22.350	22.350	745,297
2022-07-06	22.600	22.600	22.500	22.500	22.500	656,215
2022-07-05	22.350	22.600	22.350	22.600	22.600	970,618
2022-07-04	22.250	22.350	22.250	22.350	22.350	363,511
2022-07-01	23.000	23.000	22.250	22.250	22.250	679,350
2022-06-30	23.000	23.000	22.300	23.000	23.000	1,114,080
2022-06-29	22.950	23.000	22.950	23.000	23.000	2,251,700
2022-06-28	24.600	24.600	22.950	22.950	22.950	545,619
2022-06-27	24.600	24.600	24.600	24.600	24.600	890,022
2022-06-24	24.600	24.600	24.600	24.600	24.600	1,024,040
2022-06-23	24.600	24.600	24.600	24.600	24.600	382,604
2022-06-22	24.600	24.600	24.600	24.600	24.600	3,772,898
2022-06-21	24.450	24.600	24.000	24.600	24.600	7,055,840
2022-06-20	24.450	24.450	24.450	24.450	24.450	557,744
2022-06-17	24.000	24.450	24.000	24.450	24.450	160,324
2022-06-16	24.750	24.750	24.000	24.000	24.000	2,163,161
2022-06-15	24.950	24.950	24.750	24.750	24.750	2,622,334
2022-06-14	24.900	25.000	24.500	24.950	24.950	7,788,700
2022-06-10	24.900	24.900	24.900	24.900	24.900	1,180,710
2022-06-09	25.000	25.000	24.900	24.900	24.900	10,415,928
2022-06-08	25.000	25.000	24.800	25.000	25.000	5,224,825
2022-06-07	24.750	25.000	24.500	25.000	25.000	18,531,635

← NewerPage 18 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.