PHARMA-DEKO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.890	1.890	1.890	1.890	1.890	99,500
2023-05-12	1.890	1.890	1.890	1.890	1.890	5
2023-05-10	1.890	1.890	1.890	1.890	1.890	19,946
2023-05-09	1.890	1.890	1.890	1.890	1.890	80,000
2023-05-08	1.890	1.890	1.890	1.890	1.890	54
2023-04-26	1.890	1.890	1.890	1.890	1.890	60,000
2023-04-19	1.890	1.890	1.890	1.890	1.890	32
2023-04-12	1.890	1.890	1.890	1.890	1.890	3,400
2023-04-05	1.890	1.890	1.890	1.890	1.890	4,632
2023-04-04	1.890	1.890	1.890	1.890	1.890	3,368
2023-04-03	1.890	1.890	1.890	1.890	1.890	132
2023-03-30	1.890	1.890	1.890	1.890	1.890	6,300
2023-03-29	1.890	1.890	1.890	1.890	1.890	6,800
2023-03-24	1.890	1.890	1.890	1.890	1.890	100
2023-03-22	1.890	1.890	1.890	1.890	1.890	500
2023-03-20	1.890	1.890	1.890	1.890	1.890	850
2023-03-17	1.890	1.890	1.890	1.890	1.890	9,000
2023-03-07	1.890	1.890	1.890	1.890	1.890	3,000
2023-03-03	1.890	1.890	1.890	1.890	1.890	29,000
2023-02-27	1.890	1.890	1.890	1.890	1.890	11,000
2023-02-23	1.890	1.890	1.890	1.890	1.890	2,900
2023-02-22	1.890	1.890	1.890	1.890	1.890	950
2023-02-20	1.890	1.890	1.890	1.890	1.890	10,567
2023-02-17	1.890	1.890	1.890	1.890	1.890	705,664
2023-02-15	2.100	2.100	2.100	2.100	2.100	1,000
2023-02-13	2.100	2.100	2.100	2.100	2.100	10,000
2023-02-10	2.100	2.100	2.100	2.100	2.100	24,439
2023-02-07	2.100	2.100	2.100	2.100	2.100	5,000
2023-02-06	2.100	2.100	2.100	2.100	2.100	7,500
2023-01-26	2.100	2.100	2.100	2.100	2.100	300
2023-01-25	2.100	2.100	2.100	2.100	2.100	1,550
2023-01-19	2.100	2.100	2.100	2.100	2.100	95
2023-01-18	2.100	2.100	2.100	2.100	2.100	8,500
2023-01-11	2.100	2.100	2.100	2.100	2.100	3,680
2023-01-10	2.100	2.100	2.100	2.100	2.100	3,000
2023-01-05	2.100	2.100	2.100	2.100	2.100	2,900
2023-01-03	2.100	2.100	2.100	2.100	2.100	21
2022-12-28	2.100	2.100	2.100	2.100	2.100	2,000
2022-12-19	2.100	2.100	2.100	2.100	2.100	293,000
2022-12-15	2.000	2.000	2.000	2.000	2.000	10,000
2022-12-12	2.000	2.000	2.000	2.000	2.000	200
2022-12-09	2.000	2.000	2.000	2.000	2.000	201,100
2022-12-08	1.850	1.850	1.850	1.850	1.850	10
2022-11-28	1.850	1.850	1.850	1.850	1.850	44
2022-11-23	1.850	1.850	1.850	1.850	1.850	62,174
2022-11-22	1.850	1.850	1.850	1.850	1.850	540
2022-11-08	1.850	1.850	1.850	1.850	1.850	3,000
2022-11-07	1.850	1.850	1.850	1.850	1.850	1,550
2022-10-27	1.850	1.850	1.850	1.850	1.850	22,636,949
2022-10-24	2.050	2.050	2.050	2.050	2.050	1,650
2022-10-20	2.050	2.050	2.050	2.050	2.050	3,330
2022-10-17	2.050	2.050	2.050	2.050	2.050	535
2022-10-13	2.050	2.050	2.050	2.050	2.050	4,590
2022-10-12	2.050	2.050	2.050	2.050	2.050	111,110
2022-10-11	2.050	2.050	2.050	2.050	2.050	1,050
2022-10-07	2.050	2.050	2.050	2.050	2.050	3,000
2022-10-04	2.050	2.050	2.050	2.050	2.050	10
2022-09-27	2.050	2.050	2.050	2.050	2.050	200
2022-09-26	2.050	2.050	2.050	2.050	2.050	400
2022-09-23	2.050	2.050	2.050	2.050	2.050	1,000

← NewerPage 15 of 18 · 1,047 trading daysOlder →

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.