NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	7.500	7.500	7.500	7.500	7.500	10,905
2022-08-31	7.500	7.500	7.500	7.500	7.500	0
2022-08-30	7.500	7.500	7.500	7.500	7.500	2,600
2022-08-29	7.500	7.500	7.500	7.500	7.500	280
2022-08-26	7.500	7.500	7.500	7.500	7.500	60,570
2022-08-25	7.500	7.500	7.500	7.500	7.500	1,230
2022-08-24	7.750	7.750	7.500	7.500	7.500	22,721
2022-08-23	8.600	8.600	7.750	7.750	7.750	441,450
2022-08-22	8.600	8.600	8.600	8.600	8.600	220
2022-08-19	8.600	8.600	8.600	8.600	8.600	14,748
2022-08-18	8.600	8.600	8.600	8.600	8.600	90,000
2022-08-17	8.600	8.600	8.600	8.600	8.600	259,261
2022-08-16	8.600	8.600	8.600	8.600	8.600	4,500
2022-08-15	8.600	8.600	8.600	8.600	8.600	37,961
2022-08-12	8.600	8.600	8.600	8.600	8.600	30,100
2022-08-11	8.600	8.600	8.600	8.600	8.600	3,170
2022-08-10	8.600	8.600	8.600	8.600	8.600	0
2022-08-09	8.600	8.600	8.600	8.600	8.600	2,302
2022-08-08	8.600	8.600	8.600	8.600	8.600	1,225
2022-08-05	8.600	8.600	8.600	8.600	8.600	141,986
2022-08-04	8.600	8.600	8.600	8.600	8.600	8,690
2022-08-03	8.600	8.600	8.600	8.600	8.600	3,150
2022-08-02	8.600	8.600	8.600	8.600	8.600	20,716
2022-08-01	8.600	8.600	8.600	8.600	8.600	83,098
2022-07-29	8.600	8.600	8.600	8.600	8.600	12,500
2022-07-28	8.600	8.600	8.600	8.600	8.600	43,510
2022-07-27	8.600	8.600	8.600	8.600	8.600	22,980
2022-07-26	8.600	8.600	8.600	8.600	8.600	138,182
2022-07-25	8.600	8.600	8.600	8.600	8.600	8,995
2022-07-22	8.600	8.600	8.600	8.600	8.600	50
2022-07-21	8.600	8.600	8.600	8.600	8.600	6,000
2022-07-20	8.600	8.600	8.600	8.600	8.600	50,240
2022-07-19	8.600	8.600	8.600	8.600	8.600	106,689
2022-07-18	8.600	8.600	8.600	8.600	8.600	102,150
2022-07-15	9.550	9.550	8.600	8.600	8.600	248,056
2022-07-14	9.550	9.550	9.550	9.550	9.550	1,000
2022-07-13	9.550	9.550	9.550	9.550	9.550	10,052
2022-07-08	9.550	9.550	9.550	9.550	9.550	0
2022-07-07	9.550	9.550	9.550	9.550	9.550	1,010
2022-07-06	9.550	9.550	9.550	9.550	9.550	6,845
2022-07-05	9.550	9.550	9.550	9.550	9.550	101,200
2022-07-04	9.550	9.550	9.550	9.550	9.550	3,705
2022-07-01	9.550	9.550	9.550	9.550	9.550	4,000
2022-06-30	9.550	9.550	9.550	9.550	9.550	0
2022-06-29	9.550	9.550	9.550	9.550	9.550	30
2022-06-28	9.550	9.550	9.550	9.550	9.550	101,526
2022-06-27	9.550	9.550	9.550	9.550	9.550	90,744
2022-06-24	9.550	9.550	9.550	9.550	9.550	10,060
2022-06-23	9.550	9.550	9.550	9.550	9.550	6,120
2022-06-22	10.600	10.600	9.550	9.550	9.550	540,771
2022-06-21	10.600	10.600	10.600	10.600	10.600	25
2022-06-20	10.600	10.600	10.600	10.600	10.600	1,076
2022-06-17	10.600	10.600	10.600	10.600	10.600	10,890
2022-06-16	10.600	10.600	10.600	10.600	10.600	73,648
2022-06-15	10.600	10.600	10.600	10.600	10.600	96,760
2022-06-14	10.600	10.600	10.600	10.600	10.600	11,638
2022-06-10	10.600	10.600	10.600	10.600	10.600	38,950
2022-06-09	10.600	10.600	10.600	10.600	10.600	8,065
2022-06-08	10.600	10.600	10.600	10.600	10.600	17,120
2022-06-07	10.600	10.600	10.600	10.600	10.600	1,073

← NewerPage 18 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.