NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	75.000	75.000	75.000	75.000	75.000	104,087
2025-05-02	75.000	75.000	75.000	75.000	75.000	17,410
2025-04-30	75.000	75.000	75.000	75.000	75.000	27,153
2025-04-29	75.000	75.000	75.000	75.000	75.000	137,115
2025-04-28	75.000	75.000	75.000	75.000	75.000	222,745
2025-04-25	79.000	79.000	75.000	75.000	75.000	1,221,276
2025-04-24	79.000	79.000	79.000	79.000	79.000	202,850
2025-04-23	79.000	79.000	79.000	79.000	79.000	218,989
2025-04-22	79.000	79.000	79.000	79.000	79.000	93,564
2025-04-17	79.000	79.000	79.000	79.000	79.000	13,766
2025-04-16	79.000	79.000	79.000	79.000	79.000	5,916
2025-04-15	87.750	87.750	79.000	79.000	79.000	1,185,098
2025-04-14	87.750	87.750	87.750	87.750	87.750	272,669
2025-04-11	87.750	87.750	87.750	87.750	87.750	173,491
2025-04-10	87.750	87.750	87.750	87.750	87.750	35,018
2025-04-09	87.750	87.750	87.750	87.750	87.750	23,235
2025-04-08	87.750	87.750	87.750	87.750	87.750	321,443
2025-04-07	87.750	87.750	87.750	87.750	87.750	20,858
2025-04-04	87.750	87.750	87.750	87.750	87.750	52,350
2025-04-03	87.750	87.750	87.750	87.750	87.750	12,861
2025-04-02	87.750	87.750	87.750	87.750	87.750	174,108
2025-03-28	79.800	87.750	79.800	87.750	87.750	283,084
2025-03-27	79.800	79.800	79.800	79.800	79.800	18,775
2025-03-26	79.800	79.800	79.800	79.800	79.800	7,451
2025-03-25	79.800	79.800	79.800	79.800	79.800	25,480
2025-03-24	79.800	79.800	79.800	79.800	79.800	53,641
2025-03-21	79.800	79.800	79.800	79.800	79.800	45,984
2025-03-20	79.800	79.800	79.800	79.800	79.800	102,926
2025-03-19	79.800	79.800	79.800	79.800	79.800	56,647
2025-03-18	72.550	79.800	72.550	79.800	79.800	467,050
2025-03-17	72.550	72.550	72.550	72.550	72.550	30,268
2025-03-14	72.550	72.550	72.550	72.550	72.550	1,780,208
2025-03-13	72.550	72.550	72.550	72.550	72.550	145,080
2025-03-12	72.550	72.550	72.550	72.550	72.550	30,973
2025-03-11	72.550	72.550	72.550	72.550	72.550	501,611
2025-03-10	72.550	72.550	72.550	72.550	72.550	38,471
2025-03-07	72.550	72.550	72.550	72.550	72.550	11,724
2025-03-06	72.550	72.550	72.550	72.550	72.550	123,781
2025-03-05	72.550	72.550	72.550	72.550	72.550	152,654
2025-03-04	72.550	72.550	72.550	72.550	72.550	17,773
2025-03-03	72.550	72.550	72.550	72.550	72.550	35,818
2025-02-28	72.550	72.550	72.550	72.550	72.550	105,550
2025-02-27	72.550	72.550	72.550	72.550	72.550	458,363
2025-02-26	72.550	72.550	72.550	72.550	72.550	27,841
2025-02-25	72.550	72.550	72.550	72.550	72.550	245,949
2025-02-24	80.600	80.600	72.550	72.550	72.550	1,120,545
2025-02-21	80.600	80.600	80.600	80.600	80.600	106,414
2025-02-20	80.600	80.600	80.600	80.600	80.600	133,641
2025-02-19	80.600	80.600	80.600	80.600	80.600	148,634
2025-02-18	80.600	80.600	80.600	80.600	80.600	268,060
2025-02-17	80.600	80.600	80.600	80.600	80.600	691,177
2025-02-14	80.600	80.600	80.600	80.600	80.600	43,066
2025-02-13	80.600	80.600	80.600	80.600	80.600	37,972
2025-02-12	80.600	80.600	80.600	80.600	80.600	125,529
2025-02-11	80.600	80.600	80.600	80.600	80.600	215,324
2025-02-10	73.300	80.600	73.300	80.600	80.600	1,386,707
2025-02-07	73.300	73.300	73.300	73.300	73.300	472,835
2025-02-06	73.300	73.300	73.300	73.300	73.300	456,040
2025-02-05	73.300	73.300	73.300	73.300	73.300	364,959
2025-02-04	66.650	73.300	66.650	73.300	73.300	1,292,281

← NewerPage 7 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.