NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	53.650	53.650	53.650	53.650	53.650	10,340
2024-02-12	53.650	53.650	53.650	53.650	53.650	4,407
2024-02-09	53.650	53.650	53.650	53.650	53.650	34,365
2024-02-08	53.650	53.650	53.650	53.650	53.650	53,299
2024-02-07	53.650	53.650	53.650	53.650	53.650	11,603
2024-02-06	53.650	53.650	53.650	53.650	53.650	85,543
2024-02-05	53.650	53.650	53.650	53.650	53.650	121,392
2024-02-02	53.650	53.650	53.650	53.650	53.650	7,647
2024-02-01	53.650	53.650	53.650	53.650	53.650	156,683
2024-01-31	53.650	53.650	53.650	53.650	53.650	126,077
2024-01-30	53.650	53.650	53.650	53.650	53.650	82,228
2024-01-29	53.650	53.650	53.650	53.650	53.650	336,652
2024-01-26	53.650	53.650	53.650	53.650	53.650	53,193
2024-01-25	53.650	53.650	53.650	53.650	53.650	6,639
2024-01-24	53.650	53.650	53.650	53.650	53.650	346,373
2024-01-23	53.650	53.650	53.650	53.650	53.650	54,849
2024-01-22	53.650	53.650	53.650	53.650	53.650	137,668
2024-01-19	53.650	53.650	53.650	53.650	53.650	34,901
2024-01-18	53.650	53.650	53.650	53.650	53.650	52,898
2024-01-17	48.800	53.650	48.800	53.650	53.650	347,756
2024-01-16	45.500	48.800	45.500	48.800	48.800	646,151
2024-01-15	45.500	45.500	45.500	45.500	45.500	131,515
2024-01-12	45.500	45.500	45.500	45.500	45.500	240,115
2024-01-11	45.500	45.500	45.500	45.500	45.500	3,825
2024-01-10	45.500	45.500	45.500	45.500	45.500	61,041
2024-01-09	45.500	45.500	45.500	45.500	45.500	202,033
2024-01-08	45.500	45.500	45.500	45.500	45.500	47,193
2024-01-05	45.500	45.500	45.500	45.500	45.500	110,831
2024-01-04	45.500	45.500	45.500	45.500	45.500	143,474
2024-01-03	45.500	45.500	45.500	45.500	45.500	960,768
2024-01-02	45.500	45.500	45.500	45.500	45.500	277,371
2023-12-29	45.500	45.500	45.500	45.500	45.500	85,100
2023-12-28	45.500	45.500	45.500	45.500	45.500	22,602
2023-12-27	45.500	45.500	45.500	45.500	45.500	442,237
2023-12-22	45.500	45.500	45.500	45.500	45.500	17,480
2023-12-21	44.950	45.500	44.950	45.500	45.500	198,417
2023-12-20	42.400	44.950	42.400	44.950	44.950	291,828
2023-12-19	38.750	42.400	38.750	42.400	42.400	311,940
2023-12-18	38.750	38.750	38.750	38.750	38.750	278,972
2023-12-15	35.250	38.750	35.250	38.750	38.750	389,213
2023-12-14	35.250	35.250	35.250	35.250	35.250	47,382
2023-12-13	35.250	35.250	35.250	35.250	35.250	85,775
2023-12-12	35.250	35.250	35.250	35.250	35.250	95,182
2023-12-11	38.500	38.500	35.250	35.250	35.250	1,712,509
2023-12-08	42.450	42.450	38.500	38.500	38.500	377,679
2023-12-07	42.450	42.450	42.450	42.450	42.450	211,861
2023-12-06	42.450	42.450	42.450	42.450	42.450	208,339
2023-12-05	38.700	42.450	38.700	42.450	42.450	730,844
2023-12-04	36.000	38.700	36.000	38.700	38.700	441,383
2023-12-01	35.200	36.000	32.000	36.000	36.000	437,654
2023-11-30	32.000	35.200	32.000	35.200	35.200	601,741
2023-11-29	30.100	32.000	30.100	32.000	32.000	241,570
2023-11-28	28.850	30.100	28.850	30.100	30.100	253,193
2023-11-27	28.850	28.850	28.850	28.850	28.850	87,325
2023-11-24	28.850	28.850	28.850	28.850	28.850	345,408
2023-11-23	28.850	28.850	28.850	28.850	28.850	475,472
2023-11-22	28.850	28.850	28.850	28.850	28.850	695,985
2023-11-21	26.250	28.850	26.250	28.850	28.850	683,800
2023-11-20	23.900	26.250	23.900	26.250	26.250	747,246
2023-11-17	21.750	23.900	21.750	23.900	23.900	1,248,203

← NewerPage 12 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-18	0.2500 NGN
2024-11-12	0.5000 NGN
2023-08-23	0.3500 NGN
2022-08-24	0.2500 NGN
2021-08-25	0.1500 NGN
2020-08-25	0.1500 NGN

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