PHARMA-DEKO PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-08-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-20 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2023-07-10 | 2.030 | 2.030 | 1.830 | 1.830 | 1.830 | 661,645 |
| 2023-07-07 | 1.850 | 2.030 | 1.850 | 2.030 | 2.030 | 586,120 |
| 2023-07-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 11,790 |
| 2023-07-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 329,810 |
| 2023-07-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 491,890 |
| 2023-07-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 749,720 |
| 2023-06-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 208,635 |
| 2023-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 224,584 |
| 2023-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 152,549 |
| 2023-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 162,400 |
| 2023-06-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 508,920 |
| 2023-06-21 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2,269,435 |
| 2023-06-20 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 49,657 |
| 2023-06-19 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 215,894 |
| 2023-06-16 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 104,700 |
| 2023-06-15 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 917,570 |
| 2023-06-14 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 568,718 |
| 2023-06-13 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 103,764 |
| 2023-06-09 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,928,562 |
| 2023-06-08 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 3,927,478 |
| 2023-06-07 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 1,584,000 |
| 2023-06-06 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 2,599,594 |
| 2023-06-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 419,000 |
| 2023-06-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 197,872 |
| 2023-05-26 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 720 |
| 2023-05-25 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2023-05-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 393,000 |
| 2023-05-23 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 249,850 |
| 2023-05-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.