NORTHERN NIGERIA FLOUR MILLS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 65,000 |
| 2022-03-07 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 22,200 |
| 2022-03-04 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 16,200 |
| 2022-03-03 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 67,025 |
| 2022-03-02 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 51,500 |
| 2022-03-01 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 87,000 |
| 2022-02-28 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 78,565 |
| 2022-02-25 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2022-02-24 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 115,274 |
| 2022-02-23 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 10,100 |
| 2022-02-22 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 96,350 |
| 2022-02-21 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 5,612 |
| 2022-02-18 | 9.900 | 10.850 | 9.900 | 10.850 | 10.850 | 909,115 |
| 2022-02-17 | 9.000 | 9.900 | 9.000 | 9.900 | 9.900 | 684,266 |
| 2022-02-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 138,299 |
| 2022-02-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,050 |
| 2022-02-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9,760 |
| 2022-02-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-02-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 14,000 |
| 2022-02-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 57,581 |
| 2022-02-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-02-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,200 |
| 2022-02-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 126,460 |
| 2022-02-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 114,788 |
| 2022-02-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 46,650 |
| 2022-02-01 | 8.650 | 9.000 | 8.650 | 9.000 | 9.000 | 280,040 |
| 2022-01-31 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 201,022 |
| 2022-01-28 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 139,608 |
| 2022-01-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 180,193 |
| 2022-01-26 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 237,250 |
| 2022-01-25 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 96,008 |
| 2022-01-24 | 7.900 | 8.650 | 7.900 | 8.650 | 8.650 | 214,976 |
| 2022-01-21 | 7.200 | 7.900 | 7.200 | 7.900 | 7.900 | 255,524 |
| 2022-01-20 | 6.550 | 7.200 | 6.550 | 7.200 | 7.200 | 255,000 |
| 2022-01-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 7,668 |
| 2022-01-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 58,027 |
| 2022-01-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 10,443 |
| 2022-01-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 500 |
| 2022-01-13 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 700 |
| 2022-01-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,550 |
| 2022-01-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 12,397 |
| 2022-01-10 | 7.250 | 7.250 | 6.550 | 6.550 | 6.550 | 630,330 |
| 2022-01-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,750 |
| 2022-01-06 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 150,001 |
| 2022-01-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 12 |
| 2022-01-04 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 138,893 |
| 2021-12-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2021-12-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 59,996 |
| 2021-12-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2021-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2021-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,000 |
| 2021-12-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2021-12-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2021-12-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2021-12-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 52,229 |
| 2021-12-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 6,350 |
| 2021-12-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,449 |
| 2021-12-14 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 66,120 |
| 2021-12-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 22,846 |
| 2021-12-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,220 |
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.