NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	19.800	21.750	19.800	21.750	21.750	284,612
2023-11-15	19.800	19.800	19.800	19.800	19.800	483,387
2023-11-14	18.000	19.800	18.000	19.800	19.800	102,035
2023-11-13	18.000	18.000	18.000	18.000	18.000	124,664
2023-11-10	18.000	18.000	18.000	18.000	18.000	78,430
2023-11-09	18.000	18.000	18.000	18.000	18.000	51,901
2023-11-08	18.000	18.000	18.000	18.000	18.000	289,859
2023-11-07	20.000	20.000	18.000	18.000	18.000	418,311
2023-11-06	20.000	20.000	20.000	20.000	20.000	211,977
2023-11-03	20.000	20.000	20.000	20.000	20.000	327,943
2023-11-02	20.000	20.000	20.000	20.000	20.000	432,052
2023-11-01	19.950	20.000	19.950	20.000	20.000	1,688,651
2023-10-31	18.150	19.950	18.150	19.950	19.950	1,133,037
2023-10-30	16.500	18.150	16.500	18.150	18.150	381,590
2023-10-27	16.000	16.500	16.000	16.500	16.500	134,594
2023-10-26	16.000	16.000	16.000	16.000	16.000	2,000
2023-10-25	15.250	16.000	15.250	16.000	16.000	202,593
2023-10-24	15.250	15.250	15.250	15.250	15.250	32,000
2023-10-23	15.250	15.250	15.250	15.250	15.250	102,800
2023-10-20	15.250	15.250	15.250	15.250	15.250	0
2023-10-19	15.250	15.250	15.250	15.250	15.250	16,110
2023-10-18	15.250	15.250	15.250	15.250	15.250	4,475
2023-10-17	15.250	15.250	15.250	15.250	15.250	31,842
2023-10-16	15.250	15.250	15.250	15.250	15.250	243,942
2023-10-13	15.250	15.250	15.250	15.250	15.250	13,907
2023-10-12	15.250	15.250	15.250	15.250	15.250	64,250
2023-10-11	15.250	15.250	15.250	15.250	15.250	4,962
2023-10-10	15.250	15.250	15.250	15.250	15.250	32,681
2023-10-09	15.250	15.250	15.250	15.250	15.250	10,593
2023-10-06	15.250	15.250	15.250	15.250	15.250	166,791
2023-10-05	15.250	15.250	15.250	15.250	15.250	42,475
2023-10-04	15.250	15.250	15.250	15.250	15.250	55,993
2023-10-03	15.250	15.250	15.250	15.250	15.250	25,722
2023-09-29	15.250	15.250	15.250	15.250	15.250	50,670
2023-09-28	15.250	15.250	15.250	15.250	15.250	34,570
2023-09-26	15.250	15.250	15.250	15.250	15.250	35,868
2023-09-25	15.250	15.250	15.250	15.250	15.250	25,640
2023-09-22	15.250	15.250	15.250	15.250	15.250	18,641
2023-09-21	16.800	16.800	15.250	15.250	15.250	360,938
2023-09-20	16.300	16.800	14.700	16.800	16.800	2,162,822
2023-09-19	14.850	16.300	14.850	16.300	16.300	995,302
2023-09-18	13.500	14.850	13.500	14.850	14.850	327,643
2023-09-15	13.500	13.500	13.500	13.500	13.500	103,676
2023-09-14	14.750	16.150	13.500	13.500	13.500	1,521,513
2023-09-13	13.600	14.750	13.600	14.750	14.750	941,998
2023-09-12	13.250	13.600	13.250	13.600	13.600	1,020,473
2023-09-11	12.050	13.250	12.050	13.250	13.250	1,535,041
2023-09-08	12.050	12.050	12.050	12.050	12.050	64,986
2023-09-07	12.050	12.050	12.050	12.050	12.050	4,255
2023-09-06	12.050	12.050	12.050	12.050	12.050	9,742
2023-09-05	12.050	12.050	12.050	12.050	12.050	43,324
2023-09-04	12.050	12.050	12.050	12.050	12.050	30,174
2023-09-01	12.050	12.050	12.050	12.050	12.050	4,693
2023-08-31	12.050	12.050	12.050	12.050	12.050	234,268
2023-08-30	12.050	12.050	12.050	12.050	12.050	129,150
2023-08-29	11.050	12.050	11.050	12.050	12.050	499,690
2023-08-28	11.050	11.050	11.050	11.050	11.050	401
2023-08-25	11.050	11.050	11.050	11.050	11.050	287,892
2023-08-24	12.050	12.050	11.050	11.050	11.050	181,286
2023-08-23	12.400	12.400	12.050	12.050	12.050	217,000

← NewerPage 13 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.