NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	60.600	66.650	60.600	66.650	66.650	301,230
2025-01-31	55.100	60.600	55.100	60.600	60.600	362,302
2025-01-30	50.100	55.100	50.100	55.100	55.100	589,586
2025-01-29	50.100	50.100	50.100	50.100	50.100	25,293
2025-01-28	50.100	50.100	50.100	50.100	50.100	118,524
2025-01-27	50.100	50.100	50.100	50.100	50.100	45,609
2025-01-24	54.450	54.450	50.100	50.100	50.100	157,641
2025-01-23	54.450	54.450	54.450	54.450	54.450	26,174
2025-01-22	54.450	54.450	54.450	54.450	54.450	85,590
2025-01-21	54.450	54.450	54.450	54.450	54.450	123,163
2025-01-20	54.450	54.450	54.450	54.450	54.450	123,395
2025-01-17	54.450	54.450	54.450	54.450	54.450	132,781
2025-01-16	49.500	54.450	49.500	54.450	54.450	629,717
2025-01-15	45.100	49.500	45.100	49.500	49.500	387,568
2025-01-14	41.000	45.100	41.000	45.100	45.100	417,619
2025-01-13	45.550	45.550	41.000	41.000	41.000	791,198
2025-01-10	45.550	45.550	45.550	45.550	45.550	95,008
2025-01-09	45.550	45.550	45.550	45.550	45.550	172,331
2025-01-08	45.550	45.550	45.550	45.550	45.550	101,638
2025-01-07	47.950	47.950	45.550	45.550	45.550	219,923
2025-01-06	47.950	47.950	47.950	47.950	47.950	330,049
2025-01-03	43.900	47.000	43.900	47.000	47.000	257,249
2025-01-02	43.900	43.900	43.900	43.900	43.900	61,040
2024-12-31	43.900	43.900	43.900	43.900	43.900	264,091
2024-12-30	43.900	43.900	43.900	43.900	43.900	294,693
2024-12-27	43.900	43.900	43.900	43.900	43.900	332,999
2024-12-24	43.900	43.900	43.900	43.900	43.900	63,159
2024-12-23	40.050	43.900	40.050	43.900	43.900	667,017
2024-12-20	40.050	40.050	40.050	40.050	40.050	319,791
2024-12-19	40.050	40.050	40.050	40.050	40.050	102,951
2024-12-18	40.050	40.050	40.050	40.050	40.050	29,501
2024-12-17	40.050	40.050	40.050	40.050	40.050	357,371
2024-12-16	40.050	40.050	40.050	40.050	40.050	240,322
2024-12-13	40.050	40.050	40.050	40.050	40.050	94,671
2024-12-12	40.000	40.050	40.000	40.050	40.050	507,886
2024-12-11	37.600	40.000	37.600	40.000	40.000	802,801
2024-12-10	34.750	37.600	34.750	37.600	37.600	112,553
2024-12-09	34.750	34.750	34.750	34.750	34.750	31,831
2024-12-06	34.750	34.750	34.750	34.750	34.750	101,139
2024-12-05	34.500	34.750	34.500	34.750	34.750	137,908
2024-12-04	33.750	34.500	33.750	34.500	34.500	265,744
2024-12-03	33.750	33.750	33.750	33.750	33.750	78,088
2024-12-02	33.750	33.750	33.750	33.750	33.750	233,794
2024-11-29	33.750	33.750	33.750	33.750	33.750	9,203
2024-11-28	33.750	33.750	33.750	33.750	33.750	197,608
2024-11-27	33.750	33.750	33.750	33.750	33.750	22,077
2024-11-26	33.750	33.750	33.750	33.750	33.750	216,626
2024-11-25	33.750	33.750	33.750	33.750	33.750	53,703
2024-11-22	33.750	33.750	33.750	33.750	33.750	55,939
2024-11-21	33.750	33.750	33.750	33.750	33.750	165,249
2024-11-20	37.500	37.500	33.750	33.750	33.750	2,200,010
2024-11-19	37.500	37.500	37.500	37.500	37.500	101,112
2024-11-18	37.500	37.500	37.500	37.500	37.500	21,747
2024-11-15	37.500	37.500	37.500	37.500	37.500	34,855
2024-11-14	37.500	37.500	37.500	37.500	37.500	4,807
2024-11-13	37.500	37.500	37.500	37.500	37.500	15,715
2024-11-12	38.000	38.000	37.500	37.500	37.500	66,455
2024-11-11	38.000	38.000	38.000	38.000	38.000	31,152
2024-11-08	38.000	38.000	38.000	38.000	38.000	76,900
2024-11-07	38.000	38.000	38.000	38.000	38.000	29,318

← NewerPage 8 of 21 · 1,239 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.