PHARMA-DEKO PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.730	1.730	1.730	1.730	1.730	97,500
2022-03-23	1.730	1.730	1.730	1.730	1.730	150,000
2022-03-22	1.840	1.840	1.840	1.840	1.840	25,900
2022-03-18	1.840	1.840	1.840	1.840	1.840	500
2022-03-17	1.840	1.840	1.840	1.840	1.840	95,000
2022-03-15	1.840	1.840	1.840	1.840	1.840	186,000
2022-03-14	1.840	1.840	1.840	1.840	1.840	146,300
2022-03-11	1.840	1.840	1.840	1.840	1.840	164,200
2022-03-10	2.000	2.000	2.000	2.000	2.000	262,677
2022-03-09	2.000	2.000	2.000	2.000	2.000	153,570
2022-03-08	1.820	1.820	1.820	1.820	1.820	455,000
2022-03-07	1.970	1.970	1.970	1.970	1.970	112,572
2022-03-04	1.970	1.970	1.970	1.970	1.970	523,859
2022-03-03	1.960	1.960	1.960	1.960	1.960	95,153
2022-03-02	1.960	1.960	1.960	1.960	1.960	180,010
2022-03-01	1.960	1.960	1.960	1.960	1.960	100
2022-02-28	1.960	1.960	1.960	1.960	1.960	115,148
2022-02-25	1.960	1.960	1.960	1.960	1.960	780
2022-02-24	1.960	1.960	1.960	1.960	1.960	6,700
2022-02-23	1.960	1.960	1.960	1.960	1.960	50,100
2022-02-22	1.960	1.960	1.960	1.960	1.960	332,540
2022-02-21	1.840	1.840	1.840	1.840	1.840	918,792
2022-02-18	1.790	1.790	1.790	1.790	1.790	1,003,704
2022-02-17	1.960	1.960	1.960	1.960	1.960	2,132,526
2022-02-16	1.800	1.800	1.800	1.800	1.800	1,249,800
2022-02-15	1.800	1.800	1.800	1.800	1.800	936
2022-02-14	1.800	1.800	1.800	1.800	1.800	304,320
2022-02-11	1.650	1.650	1.650	1.650	1.650	150,000
2022-02-09	1.810	1.810	1.810	1.810	1.810	338,330
2022-02-08	1.810	1.810	1.810	1.810	1.810	140,192
2022-02-07	1.810	1.810	1.810	1.810	1.810	484,368
2022-02-03	1.980	1.980	1.980	1.980	1.980	200,000
2022-02-02	2.200	2.200	2.200	2.200	2.200	19
2022-02-01	2.200	2.200	2.200	2.200	2.200	5,250
2022-01-28	2.200	2.200	2.200	2.200	2.200	1,000
2022-01-27	2.200	2.200	2.200	2.200	2.200	29,837
2022-01-25	2.200	2.200	2.200	2.200	2.200	1,000
2022-01-24	2.200	2.200	2.200	2.200	2.200	21,440
2022-01-21	2.200	2.200	2.200	2.200	2.200	533
2022-01-19	2.200	2.200	2.200	2.200	2.200	261,025
2022-01-14	2.200	2.200	2.200	2.200	2.200	8,000
2022-01-13	2.200	2.200	2.200	2.200	2.200	2
2022-01-12	2.200	2.200	2.200	2.200	2.200	2,302
2022-01-11	2.200	2.200	2.200	2.200	2.200	2,531
2022-01-10	2.200	2.200	2.200	2.200	2.200	52,501
2022-01-06	2.200	2.200	2.200	2.200	2.200	5,002
2022-01-04	2.200	2.200	2.200	2.200	2.200	10
2021-12-30	2.200	2.200	2.200	2.200	2.200	523,532
2021-12-22	2.200	2.200	2.200	2.200	2.200	193
2021-12-21	2.200	2.200	2.200	2.200	2.200	1,574
2021-12-20	2.200	2.200	2.200	2.200	2.200	16,057
2021-12-17	2.200	2.200	2.200	2.200	2.200	1,000,000
2021-12-16	2.000	2.000	2.000	2.000	2.000	44,450
2021-12-15	2.000	2.000	2.000	2.000	2.000	1,254
2021-12-13	2.000	2.000	2.000	2.000	2.000	3,000
2021-12-10	2.000	2.000	2.000	2.000	2.000	66,794
2021-12-09	2.000	2.000	2.000	2.000	2.000	319,587
2021-12-08	2.110	2.110	2.110	2.110	2.110	20,900
2021-12-07	2.110	2.110	2.110	2.110	2.110	100
2021-12-01	2.110	2.110	2.110	2.110	2.110	1,000

← NewerPage 17 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.