PHARMA-DEKO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.050	2.050	2.050	2.050	2.050	34
2022-09-21	2.050	2.050	2.050	2.050	2.050	6,000
2022-09-16	2.050	2.050	2.050	2.050	2.050	158,050
2022-09-15	2.050	2.050	2.050	2.050	2.050	5,000
2022-09-14	2.050	2.050	2.050	2.050	2.050	53,600
2022-09-13	2.050	2.050	2.050	2.050	2.050	200,250
2022-09-12	1.950	1.950	1.950	1.950	1.950	125
2022-09-09	1.950	1.950	1.950	1.950	1.950	4,212
2022-09-08	1.950	1.950	1.950	1.950	1.950	3,788
2022-09-07	1.950	1.950	1.950	1.950	1.950	50
2022-09-06	1.950	1.950	1.950	1.950	1.950	300
2022-09-05	1.950	1.950	1.950	1.950	1.950	201,041
2022-09-02	1.900	1.900	1.900	1.900	1.900	208,330
2022-09-01	1.880	1.880	1.880	1.880	1.880	226,000
2022-08-31	1.750	1.750	1.750	1.750	1.750	149,500
2022-08-30	1.750	1.750	1.750	1.750	1.750	3,000
2022-08-16	1.750	1.750	1.750	1.750	1.750	4
2022-08-10	1.750	1.750	1.750	1.750	1.750	2,630
2022-08-09	1.750	1.750	1.750	1.750	1.750	300
2022-08-05	1.750	1.750	1.750	1.750	1.750	100
2022-08-04	1.750	1.750	1.750	1.750	1.750	30
2022-07-25	1.750	1.750	1.750	1.750	1.750	5,050
2022-07-22	1.750	1.750	1.750	1.750	1.750	1,041
2022-07-15	1.750	1.750	1.750	1.750	1.750	11,607
2022-07-14	1.750	1.750	1.750	1.750	1.750	400
2022-07-05	1.750	1.750	1.750	1.750	1.750	687
2022-06-29	1.750	1.750	1.750	1.750	1.750	5,400
2022-06-28	1.750	1.750	1.750	1.750	1.750	1,830
2022-06-27	1.750	1.750	1.750	1.750	1.750	500
2022-06-20	1.750	1.750	1.750	1.750	1.750	3,000
2022-06-16	1.750	1.750	1.750	1.750	1.750	7,000
2022-06-15	1.750	1.750	1.750	1.750	1.750	1,000
2022-06-14	1.750	1.750	1.750	1.750	1.750	193,100
2022-06-07	1.750	1.750	1.750	1.750	1.750	150,450
2022-06-06	1.750	1.750	1.750	1.750	1.750	205,000
2022-05-31	1.600	1.600	1.600	1.600	1.600	195
2022-05-23	1.600	1.600	1.600	1.600	1.600	317
2022-05-18	1.600	1.600	1.600	1.600	1.600	5,000
2022-05-16	1.600	1.600	1.600	1.600	1.600	12
2022-05-13	1.600	1.600	1.600	1.600	1.600	102,200
2022-05-12	1.600	1.600	1.600	1.600	1.600	84,645
2022-05-11	1.600	1.600	1.600	1.600	1.600	520
2022-05-10	1.600	1.600	1.600	1.600	1.600	5,000
2022-05-09	1.600	1.600	1.600	1.600	1.600	784
2022-05-04	1.600	1.600	1.600	1.600	1.600	2,100
2022-04-29	1.600	1.600	1.600	1.600	1.600	5,000
2022-04-27	1.600	1.600	1.600	1.600	1.600	270,354
2022-04-26	1.600	1.600	1.600	1.600	1.600	202,100
2022-04-25	1.600	1.600	1.600	1.600	1.600	9,329
2022-04-22	1.600	1.600	1.600	1.600	1.600	500
2022-04-21	1.600	1.600	1.600	1.600	1.600	16,095
2022-04-19	1.600	1.600	1.600	1.600	1.600	1,480,299
2022-04-14	1.730	1.730	1.730	1.730	1.730	5,845
2022-04-12	1.730	1.730	1.730	1.730	1.730	4,150
2022-04-07	1.730	1.730	1.730	1.730	1.730	95
2022-04-04	1.730	1.730	1.730	1.730	1.730	15,500
2022-03-31	1.730	1.730	1.730	1.730	1.730	800
2022-03-30	1.730	1.730	1.730	1.730	1.730	5,060
2022-03-29	1.730	1.730	1.730	1.730	1.730	15,000
2022-03-25	1.730	1.730	1.730	1.730	1.730	53,170

← NewerPage 16 of 18 · 1,044 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.