NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	12.400	12.400	12.400	12.400	12.400	57,102
2023-08-21	12.400	12.400	12.400	12.400	12.400	90,102
2023-08-18	12.300	12.400	12.300	12.400	12.400	101,000
2023-08-17	12.300	12.300	12.300	12.300	12.300	5,020
2023-08-16	12.300	12.300	12.300	12.300	12.300	711
2023-08-15	12.300	12.300	12.300	12.300	12.300	101,377
2023-08-14	12.300	12.300	12.300	12.300	12.300	20,495
2023-08-11	12.300	12.300	12.300	12.300	12.300	57,372
2023-08-10	12.300	12.300	12.300	12.300	12.300	1,982
2023-08-09	12.300	12.300	12.300	12.300	12.300	409,603
2023-08-08	13.650	13.650	12.300	12.300	12.300	1,005,085
2023-08-07	13.650	13.650	13.650	13.650	13.650	56,012
2023-08-04	13.650	13.650	13.650	13.650	13.650	141,105
2023-08-03	13.650	13.650	13.650	13.650	13.650	6,996
2023-08-02	13.650	13.650	13.650	13.650	13.650	3,210
2023-08-01	13.650	13.650	13.650	13.650	13.650	13,119
2023-07-31	13.650	13.650	13.650	13.650	13.650	2,484
2023-07-28	13.650	13.650	13.650	13.650	13.650	3,125
2023-07-27	13.650	13.650	13.650	13.650	13.650	113,251
2023-07-26	13.650	13.650	13.650	13.650	13.650	107,833
2023-07-25	13.650	13.650	13.650	13.650	13.650	19,550
2023-07-24	12.450	13.650	12.450	13.650	13.650	229,990
2023-07-21	12.450	12.450	12.450	12.450	12.450	75,333
2023-07-20	12.450	12.450	12.450	12.450	12.450	141,939
2023-07-19	12.450	12.450	12.450	12.450	12.450	12,026
2023-07-18	12.450	12.450	12.450	12.450	12.450	31,450
2023-07-17	13.800	13.800	12.450	12.450	12.450	277,110
2023-07-14	13.200	13.800	13.200	13.800	13.800	485,400
2023-07-13	13.200	13.200	13.200	13.200	13.200	3,469
2023-07-12	13.200	13.200	13.200	13.200	13.200	159,866
2023-07-11	13.200	13.200	13.200	13.200	13.200	36,060
2023-07-10	13.200	13.200	13.200	13.200	13.200	9,440
2023-07-07	13.200	13.200	13.200	13.200	13.200	47,500
2023-07-06	13.200	13.200	13.200	13.200	13.200	88,506
2023-07-05	13.200	13.200	13.200	13.200	13.200	145,490
2023-07-04	13.200	13.200	13.200	13.200	13.200	422,784
2023-07-03	13.200	13.200	13.200	13.200	13.200	265,151
2023-06-30	13.000	13.200	13.000	13.200	13.200	197,040
2023-06-27	13.000	13.000	13.000	13.000	13.000	26,060
2023-06-26	13.000	13.000	13.000	13.000	13.000	135,351
2023-06-23	13.000	13.000	13.000	13.000	13.000	208,652
2023-06-22	12.900	13.000	12.900	13.000	13.000	399,202
2023-06-21	13.900	13.900	12.900	12.900	12.900	424,146
2023-06-20	13.900	13.900	13.900	13.900	13.900	15,985
2023-06-19	13.900	13.900	13.900	13.900	13.900	170,081
2023-06-16	13.900	13.900	13.900	13.900	13.900	154,500
2023-06-15	12.650	13.900	12.650	13.900	13.900	1,056,377
2023-06-14	13.850	13.850	12.650	12.650	12.650	304,966
2023-06-13	13.850	13.850	13.850	13.850	13.850	10,520
2023-06-09	13.850	13.850	13.850	13.850	13.850	21,660
2023-06-08	13.850	13.850	13.850	13.850	13.850	176,000
2023-06-07	13.850	13.850	13.850	13.850	13.850	237,586
2023-06-06	13.850	13.850	13.850	13.850	13.850	7,500
2023-06-05	13.850	13.850	13.850	13.850	13.850	50,340
2023-06-02	13.100	13.850	13.100	13.850	13.850	205,010
2023-06-01	13.100	13.100	13.100	13.100	13.100	54,776
2023-05-31	13.100	13.100	13.100	13.100	13.100	100,350
2023-05-30	13.050	13.900	13.050	13.100	13.100	611,663
2023-05-26	13.050	13.050	13.050	13.050	13.050	2,500
2023-05-25	13.050	13.050	13.050	13.050	13.050	100

← NewerPage 14 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.