NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	6.150	6.150	6.150	6.150	6.150	295
2022-11-25	6.150	6.150	6.150	6.150	6.150	14,154
2022-11-24	6.150	6.150	6.150	6.150	6.150	0
2022-11-23	6.150	6.150	6.150	6.150	6.150	1,250
2022-11-22	6.150	6.150	6.150	6.150	6.150	200
2022-11-21	6.150	6.150	6.150	6.150	6.150	5,280
2022-11-18	6.150	6.150	6.150	6.150	6.150	200
2022-11-17	6.150	6.150	6.150	6.150	6.150	10,072
2022-11-16	6.150	6.150	6.150	6.150	6.150	11,954
2022-11-15	6.150	6.150	6.150	6.150	6.150	0
2022-11-14	6.150	6.150	6.150	6.150	6.150	51,152
2022-11-11	6.150	6.150	6.150	6.150	6.150	8,400
2022-11-10	6.150	6.150	6.150	6.150	6.150	3,768
2022-11-09	6.150	6.150	6.150	6.150	6.150	1,050
2022-11-08	6.150	6.150	6.150	6.150	6.150	6,750
2022-11-07	6.150	6.150	6.150	6.150	6.150	2,293
2022-11-04	6.150	6.150	6.150	6.150	6.150	3,000
2022-11-03	6.150	6.150	6.150	6.150	6.150	11,600
2022-11-02	6.150	6.150	6.150	6.150	6.150	19,545
2022-11-01	6.150	6.150	6.150	6.150	6.150	1,016
2022-10-31	6.150	6.150	6.150	6.150	6.150	14,500
2022-10-28	6.150	6.150	6.150	6.150	6.150	13,500
2022-10-27	6.150	6.150	6.150	6.150	6.150	5,765
2022-10-26	6.150	6.150	6.150	6.150	6.150	8,229
2022-10-25	6.150	6.150	6.150	6.150	6.150	6,500
2022-10-24	6.150	6.150	6.150	6.150	6.150	1,744
2022-10-21	6.150	6.150	6.150	6.150	6.150	471
2022-10-20	6.150	6.150	6.150	6.150	6.150	60,000
2022-10-19	6.800	6.800	6.150	6.150	6.150	262,610
2022-10-18	6.800	6.800	6.800	6.800	6.800	80,238
2022-10-17	6.800	6.800	6.800	6.800	6.800	1,700
2022-10-14	6.800	6.800	6.800	6.800	6.800	21,000
2022-10-13	6.800	6.800	6.800	6.800	6.800	41,332
2022-10-12	6.800	6.800	6.800	6.800	6.800	1,770
2022-10-11	6.800	6.800	6.800	6.800	6.800	900
2022-10-07	6.800	6.800	6.800	6.800	6.800	3,000
2022-10-06	6.800	6.800	6.800	6.800	6.800	4,000
2022-10-05	7.500	7.500	6.800	6.800	6.800	188,053
2022-10-04	7.500	7.500	7.500	7.500	7.500	115
2022-09-30	7.500	7.500	7.500	7.500	7.500	6,500
2022-09-29	7.500	7.500	7.500	7.500	7.500	200
2022-09-28	7.500	7.500	7.500	7.500	7.500	9,000
2022-09-27	7.500	7.500	7.500	7.500	7.500	0
2022-09-26	7.500	7.500	7.500	7.500	7.500	23,990
2022-09-23	7.500	7.500	7.500	7.500	7.500	7,000
2022-09-22	7.500	7.500	7.500	7.500	7.500	2,435
2022-09-21	7.500	7.500	7.500	7.500	7.500	24,243
2022-09-20	7.500	7.500	7.500	7.500	7.500	0
2022-09-19	7.500	7.500	7.500	7.500	7.500	8,905
2022-09-16	7.500	7.500	7.500	7.500	7.500	0
2022-09-15	7.500	7.500	7.500	7.500	7.500	0
2022-09-14	7.500	7.500	7.500	7.500	7.500	1,060
2022-09-13	7.500	7.500	7.500	7.500	7.500	410
2022-09-12	7.500	7.500	7.500	7.500	7.500	30,251
2022-09-09	7.500	7.500	7.500	7.500	7.500	0
2022-09-08	7.500	7.500	7.500	7.500	7.500	210
2022-09-07	7.500	7.500	7.500	7.500	7.500	20
2022-09-06	7.500	7.500	7.500	7.500	7.500	50,000
2022-09-05	7.500	7.500	7.500	7.500	7.500	0
2022-09-02	7.500	7.500	7.500	7.500	7.500	1,300

← NewerPage 17 of 21 · 1,240 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.