NIGERIAN EXCHANGE GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	20.800	22.250	20.800	22.250	22.250	693,446
2022-03-07	20.800	20.800	20.800	20.800	20.800	554,694
2022-03-04	20.800	20.800	20.000	20.800	20.800	4,194,003
2022-03-03	23.100	23.100	20.800	20.800	20.800	22,129,394
2022-03-02	25.300	25.300	23.000	23.100	23.100	16,574,485
2022-03-01	25.050	25.300	25.050	25.300	25.300	2,109,410
2022-02-28	25.500	25.800	24.900	25.050	25.050	4,412,813
2022-02-25	26.150	26.150	25.500	25.500	25.500	4,964,440
2022-02-24	24.400	26.150	24.400	26.150	26.150	15,937,679
2022-02-23	24.400	24.400	24.400	24.400	24.400	1,334,799
2022-02-22	24.500	24.500	24.000	24.400	24.400	4,160,271
2022-02-21	24.250	24.500	24.250	24.500	24.500	3,037,197
2022-02-18	24.700	24.700	24.250	24.250	24.250	2,094,435
2022-02-17	25.000	25.000	24.700	24.700	24.700	1,038,177
2022-02-16	25.000	25.000	24.800	25.000	25.000	3,319,815
2022-02-15	25.000	25.100	24.800	25.000	25.000	2,977,072
2022-02-14	26.500	26.500	25.000	25.000	25.000	6,116,358
2022-02-11	26.000	27.900	26.000	26.500	26.500	28,653,854
2022-02-10	25.100	26.000	25.100	26.000	26.000	7,552,648
2022-02-09	24.950	25.200	24.900	25.100	25.100	22,694,739
2022-02-08	24.500	25.000	24.300	24.950	24.950	17,230,931
2022-02-07	24.250	24.500	24.250	24.500	24.500	4,169,560
2022-02-04	24.300	24.300	23.600	24.250	24.250	12,871,951
2022-02-03	24.700	24.700	24.250	24.300	24.300	16,322,989
2022-02-02	24.500	24.900	24.050	24.700	24.700	17,894,921
2022-02-01	23.250	25.100	23.250	24.500	24.500	20,511,524
2022-01-31	21.150	23.250	21.150	23.250	23.250	20,715,918
2022-01-28	20.900	21.300	20.900	21.150	21.150	5,329,150
2022-01-27	20.550	20.900	20.550	20.900	20.900	9,525,972
2022-01-26	20.550	20.600	20.400	20.550	20.550	4,533,230
2022-01-25	20.450	20.700	20.450	20.550	20.550	1,580,091
2022-01-24	20.450	20.450	20.450	20.450	20.450	2,669,344
2022-01-21	20.250	20.500	20.200	20.450	20.450	4,753,928
2022-01-20	19.050	20.500	19.050	20.250	20.250	3,865,612
2022-01-19	19.650	20.000	19.050	19.050	19.050	4,767,267
2022-01-18	19.400	19.650	19.400	19.650	19.650	2,924,685
2022-01-17	19.850	19.850	19.400	19.400	19.400	831,963
2022-01-14	20.100	20.100	19.850	19.850	19.850	1,453,202
2022-01-13	20.000	20.100	20.000	20.100	20.100	4,259,708
2022-01-12	20.050	20.050	20.000	20.000	20.000	4,226,772
2022-01-11	20.950	20.950	20.000	20.050	20.050	3,429,361
2022-01-10	21.200	21.200	20.600	20.950	20.950	6,552,521
2022-01-07	20.500	21.450	20.500	21.200	21.200	7,539,152
2022-01-06	20.000	20.500	20.000	20.500	20.500	6,608,994
2022-01-05	19.500	20.000	19.050	20.000	20.000	14,536,935
2022-01-04	19.900	19.900	19.000	19.500	19.500	1,940,109
2021-12-31	20.000	20.000	19.900	19.900	19.900	2,221,806
2021-12-30	19.400	20.050	19.400	20.000	20.000	14,949,186
2021-12-29	19.000	19.400	19.000	19.400	19.400	8,132,797
2021-12-24	19.000	19.050	18.950	19.000	19.000	5,624,692
2021-12-23	19.000	19.000	19.000	19.000	19.000	6,400,150
2021-12-22	18.800	19.000	18.800	19.000	19.000	3,562,618
2021-12-21	18.250	18.800	18.250	18.800	18.800	3,254,085
2021-12-20	18.200	18.400	18.200	18.250	18.250	4,111,195
2021-12-17	18.550	18.550	18.200	18.200	18.200	1,033,569
2021-12-16	17.850	18.550	17.850	18.550	18.550	4,006,845
2021-12-15	17.850	17.850	17.850	17.850	17.850	985,718
2021-12-14	17.350	17.850	17.350	17.850	17.850	9,922,552
2021-12-13	17.000	17.350	17.000	17.350	17.350	4,101,053
2021-12-10	16.400	17.000	16.400	17.000	17.000	8,477,505

← NewerPage 20 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.