NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	38.000	38.000	38.000	38.000	38.000	138,984
2024-11-05	38.000	38.000	38.000	38.000	38.000	17,857
2024-11-04	38.000	38.000	38.000	38.000	38.000	205,082
2024-11-01	38.000	38.000	38.000	38.000	38.000	43,331
2024-10-31	38.000	38.000	38.000	38.000	38.000	43,878
2024-10-30	37.400	38.000	37.400	38.000	38.000	538,984
2024-10-29	34.000	37.400	34.000	37.400	37.400	430,229
2024-10-28	34.000	34.000	34.000	34.000	34.000	27,215
2024-10-25	34.000	34.000	34.000	34.000	34.000	20,802
2024-10-24	34.000	34.000	34.000	34.000	34.000	33,283
2024-10-23	37.750	37.750	34.000	34.000	34.000	170,067
2024-10-22	37.750	37.750	37.750	37.750	37.750	19,597
2024-10-21	34.800	37.750	31.350	37.750	37.750	539,205
2024-10-18	34.800	34.800	34.800	34.800	34.800	4,311
2024-10-17	34.800	34.800	34.800	34.800	34.800	519
2024-10-16	34.800	34.800	34.800	34.800	34.800	63,025
2024-10-15	34.800	34.800	34.800	34.800	34.800	10,620
2024-10-14	34.800	34.800	34.800	34.800	34.800	9,347
2024-10-11	34.800	34.800	34.800	34.800	34.800	60,596
2024-10-10	34.800	34.800	34.800	34.800	34.800	130,637
2024-10-09	32.550	34.800	32.550	34.800	34.800	310,917
2024-10-08	32.550	32.550	32.550	32.550	32.550	19,659
2024-10-07	32.550	32.550	32.550	32.550	32.550	96,589
2024-10-04	32.550	32.550	32.550	32.550	32.550	65,767
2024-10-03	32.550	32.550	32.550	32.550	32.550	252,382
2024-10-02	31.900	35.000	31.900	32.550	32.550	2,195,660
2024-09-30	31.900	31.900	31.900	31.900	31.900	157,039
2024-09-27	35.250	35.250	31.900	31.900	31.900	529,611
2024-09-26	35.250	35.250	35.250	35.250	35.250	158,261
2024-09-25	35.250	35.250	35.250	35.250	35.250	749,128
2024-09-24	35.250	35.250	35.250	35.250	35.250	579,900
2024-09-23	35.250	35.250	35.250	35.250	35.250	810,143
2024-09-20	39.150	39.150	35.250	35.250	35.250	215,652
2024-09-19	39.150	39.150	39.150	39.150	39.150	143,981
2024-09-18	43.500	43.500	39.150	39.150	39.150	668,250
2024-09-17	43.500	43.500	43.500	43.500	43.500	12,400
2024-09-13	43.500	43.500	43.500	43.500	43.500	225,914
2024-09-12	43.500	43.500	43.500	43.500	43.500	86,153
2024-09-11	48.300	48.300	43.500	43.500	43.500	326,495
2024-09-10	48.300	48.300	48.300	48.300	48.300	8,415
2024-09-09	48.300	48.300	48.300	48.300	48.300	17,609
2024-09-06	48.300	48.300	48.300	48.300	48.300	812
2024-09-05	48.300	48.300	48.300	48.300	48.300	0
2024-09-04	48.300	48.300	48.300	48.300	48.300	1,000
2024-09-03	48.300	48.300	48.300	48.300	48.300	375
2024-09-02	48.300	48.300	48.300	48.300	48.300	2,100
2024-08-30	48.300	48.300	48.300	48.300	48.300	0
2024-08-29	48.300	48.300	48.300	48.300	48.300	34,480
2024-08-28	48.300	48.300	48.300	48.300	48.300	32,906
2024-08-27	48.300	48.300	48.300	48.300	48.300	11,960
2024-08-26	48.300	48.300	48.300	48.300	48.300	2,165
2024-08-23	48.300	48.300	48.300	48.300	48.300	1,150
2024-08-22	48.300	48.300	48.300	48.300	48.300	700
2024-08-21	48.300	48.300	48.300	48.300	48.300	2,159
2024-08-20	48.300	48.300	48.300	48.300	48.300	1,309
2024-08-19	48.300	48.300	48.300	48.300	48.300	2,000
2024-08-16	48.300	48.300	48.300	48.300	48.300	2,000
2024-08-15	48.300	48.300	48.300	48.300	48.300	30,312
2024-08-14	48.300	48.300	48.300	48.300	48.300	18
2024-08-13	48.300	48.300	48.300	48.300	48.300	1,561

← NewerPage 9 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.