NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	93.150	93.150	93.150	93.150	93.150	66,386
2025-07-31	93.150	93.150	93.150	93.150	93.150	154,421
2025-07-30	93.150	93.150	93.150	93.150	93.150	653,552
2025-07-29	103.50	103.50	93.150	93.150	93.150	1,720,307
2025-07-28	103.50	103.50	103.50	103.50	103.50	268,129
2025-07-25	103.50	103.50	103.50	103.50	103.50	295,646
2025-07-24	103.50	103.50	103.50	103.50	103.50	636,073
2025-07-23	103.50	103.50	103.50	103.50	103.50	129,197
2025-07-22	103.50	103.50	103.50	103.50	103.50	185,147
2025-07-21	103.50	103.50	103.50	103.50	103.50	882,485
2025-07-18	103.50	103.50	103.50	103.50	103.50	489,180
2025-07-17	103.50	103.50	103.50	103.50	103.50	239,079
2025-07-16	103.50	103.50	103.50	103.50	103.50	380,046
2025-07-14	103.50	103.50	103.50	103.50	103.50	162,659
2025-07-11	103.50	103.50	103.50	103.50	103.50	523,563
2025-07-10	103.50	103.50	103.50	103.50	103.50	165,494
2025-07-09	98.100	103.50	98.100	103.50	103.50	261,574
2025-07-08	108.00	108.00	98.100	98.100	98.100	627,130
2025-07-07	108.00	108.00	108.00	108.00	108.00	43,499
2025-07-04	108.00	108.00	108.00	108.00	108.00	100,017
2025-07-03	108.00	108.00	108.00	108.00	108.00	185,148
2025-07-02	108.00	108.00	108.00	108.00	108.00	154,100
2025-07-01	108.00	108.00	108.00	108.00	108.00	131,795
2025-06-30	108.00	108.00	108.00	108.00	108.00	141,770
2025-06-27	108.00	108.00	108.00	108.00	108.00	43,284
2025-06-26	108.00	108.00	108.00	108.00	108.00	341,895
2025-06-25	101.30	108.00	101.30	108.00	108.00	1,688,982
2025-06-24	93.200	101.30	93.200	101.30	101.30	773,953
2025-06-23	93.200	93.200	93.200	93.200	93.200	260,131
2025-06-20	101.30	101.30	93.200	93.200	93.200	389,943
2025-06-19	101.30	101.30	101.30	101.30	101.30	539,057
2025-06-18	101.30	101.30	101.30	101.30	101.30	229,397
2025-06-17	101.30	101.30	101.30	101.30	101.30	447,664
2025-06-16	112.55	112.55	101.30	101.30	101.30	169,284
2025-06-13	125.05	125.05	112.55	112.55	112.55	403,111
2025-06-11	125.05	125.05	125.05	125.05	125.05	439,245
2025-06-10	125.05	125.05	125.05	125.05	125.05	25,122
2025-06-05	138.90	138.90	125.05	125.05	125.05	352,123
2025-06-04	138.90	138.90	138.90	138.90	138.90	56,575
2025-06-03	138.90	138.90	138.90	138.90	138.90	9,475
2025-06-02	138.90	138.90	138.90	138.90	138.90	43,201
2025-05-30	138.90	138.90	138.90	138.90	138.90	57,890
2025-05-29	130.55	138.90	130.55	138.90	138.90	368,708
2025-05-28	118.70	130.55	118.70	130.55	130.55	515,974
2025-05-27	118.70	118.70	118.70	118.70	118.70	84,398
2025-05-26	118.70	118.70	118.70	118.70	118.70	952,663
2025-05-23	131.85	131.85	118.70	118.70	118.70	551,626
2025-05-22	131.85	131.85	131.85	131.85	131.85	972,346
2025-05-21	131.85	131.85	131.85	131.85	131.85	306,998
2025-05-20	131.85	131.85	131.85	131.85	131.85	1,568,974
2025-05-19	119.90	131.85	119.90	131.85	131.85	364,451
2025-05-16	109.00	119.90	109.00	119.90	119.90	1,125,257
2025-05-15	99.550	109.00	99.550	109.00	109.00	2,280,474
2025-05-14	90.500	99.550	90.500	99.550	99.550	466,130
2025-05-13	90.500	90.500	90.500	90.500	90.500	686,648
2025-05-12	90.500	90.500	90.500	90.500	90.500	340,023
2025-05-09	90.500	90.500	90.500	90.500	90.500	355,161
2025-05-08	90.500	90.500	90.500	90.500	90.500	162,895
2025-05-07	82.500	90.500	82.500	90.500	90.500	688,111
2025-05-06	75.000	82.500	75.000	82.500	82.500	392,538

← NewerPage 6 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.