P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 847,129 |
| 2026-10-15 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 641,995 |
| 2026-10-14 | 65.000 | 65.000 | 64.500 | 64.500 | 64.500 | 1,628,600 |
| 2026-10-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 767,193 |
| 2026-10-12 | 68.000 | 68.000 | 65.000 | 65.000 | 65.000 | 1,259,941 |
| 2026-10-09 | 68.000 | 68.000 | 68.000 | 68.000 | 65.500 | 1,375,913 |
| 2026-10-08 | 69.000 | 69.000 | 68.000 | 68.000 | 65.500 | 4,263,535 |
| 2026-10-07 | 69.700 | 70.000 | 69.000 | 69.000 | 66.463 | 2,971,101 |
| 2026-10-06 | 66.400 | 70.000 | 66.400 | 69.700 | 67.138 | 4,505,872 |
| 2026-10-05 | 66.400 | 66.400 | 66.400 | 66.400 | 63.959 | 1,434,789 |
| 2026-10-02 | 73.700 | 73.700 | 66.350 | 66.400 | 63.959 | 9,706,666 |
| 2026-09-30 | 73.700 | 73.700 | 73.700 | 73.700 | 70.990 | 687,135 |
| 2026-09-29 | 73.800 | 73.800 | 73.700 | 73.700 | 70.990 | 864,893 |
| 2026-09-28 | 73.800 | 73.800 | 73.800 | 73.800 | 71.087 | 599,383 |
| 2026-09-25 | 73.800 | 73.800 | 73.800 | 73.800 | 71.087 | 360,942 |
| 2026-09-24 | 73.800 | 73.800 | 73.800 | 73.800 | 71.087 | 1,130,395 |
| 2026-09-23 | 74.500 | 74.700 | 73.800 | 73.800 | 71.087 | 4,615,538 |
| 2026-09-22 | 73.600 | 74.500 | 73.600 | 74.500 | 71.761 | 1,446,110 |
| 2026-09-21 | 73.600 | 73.600 | 73.600 | 73.600 | 70.894 | 491,065 |
| 2026-09-18 | 74.100 | 74.500 | 73.600 | 73.600 | 70.894 | 697,791 |
| 2026-09-17 | 75.100 | 75.100 | 74.100 | 74.100 | 71.376 | 1,197,906 |
| 2026-09-16 | 75.100 | 75.100 | 75.100 | 75.100 | 72.339 | 623,418 |
| 2026-09-15 | 83.000 | 83.000 | 74.700 | 75.100 | 72.339 | 1,471,842 |
| 2026-09-14 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 894,781 |
| 2026-09-11 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 1,617,437 |
| 2026-09-10 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 417,236 |
| 2026-09-09 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 604,882 |
| 2026-09-08 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 1,479,943 |
| 2026-09-07 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 685,993 |
| 2026-09-04 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 1,526,636 |
| 2026-09-03 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 1,032,939 |
| 2026-09-02 | 81.000 | 83.000 | 81.000 | 83.000 | 79.949 | 1,391,243 |
| 2026-09-01 | 81.000 | 81.000 | 81.000 | 81.000 | 78.022 | 1,008,588 |
| 2026-08-31 | 75.100 | 81.000 | 75.100 | 81.000 | 78.022 | 3,652,214 |
| 2026-08-28 | 75.100 | 75.100 | 75.100 | 75.100 | 72.339 | 371,776 |
| 2026-08-27 | 75.100 | 75.100 | 75.100 | 75.100 | 72.339 | 872,828 |
| 2026-08-26 | 77.000 | 77.000 | 75.100 | 75.100 | 72.339 | 975,547 |
| 2026-08-24 | 77.000 | 77.000 | 77.000 | 77.000 | 74.169 | 230,747 |
| 2026-08-21 | 77.000 | 77.000 | 77.000 | 77.000 | 74.169 | 809,552 |
| 2026-08-20 | 77.000 | 77.000 | 77.000 | 77.000 | 74.169 | 270,905 |
| 2026-08-19 | 77.000 | 77.000 | 77.000 | 77.000 | 74.169 | 324,222 |
| 2026-08-18 | 77.000 | 77.000 | 77.000 | 77.000 | 74.169 | 275,315 |
| 2026-08-17 | 80.000 | 80.000 | 74.050 | 77.000 | 74.169 | 2,183,771 |
| 2026-08-14 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 365,670 |
| 2026-08-13 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 1,250,243 |
| 2026-08-12 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 410,246 |
| 2026-08-11 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 1,116,557 |
| 2026-08-10 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 615,627 |
| 2026-08-07 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 739,552 |
| 2026-08-06 | 74.750 | 80.000 | 74.750 | 80.000 | 77.059 | 1,174,951 |
| 2026-08-05 | 83.000 | 83.000 | 74.750 | 74.750 | 72.002 | 1,737,210 |
| 2026-08-04 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 313,526 |
| 2026-08-03 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 366,944 |
| 2026-07-31 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 369,443 |
| 2026-07-30 | 84.950 | 84.950 | 80.000 | 83.000 | 79.949 | 955,499 |
| 2026-07-29 | 84.950 | 84.950 | 84.950 | 84.950 | 81.827 | 665,609 |
| 2026-07-28 | 84.950 | 84.950 | 84.950 | 84.950 | 81.827 | 1,216,528 |
| 2026-07-27 | 84.950 | 84.950 | 84.950 | 84.950 | 81.827 | 2,697,286 |
| 2026-07-24 | 84.950 | 84.950 | 84.950 | 84.950 | 81.827 | 1,306,503 |
| 2026-07-23 | 84.950 | 84.950 | 84.950 | 84.950 | 81.827 | 1,585,941 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 2.5000 NGN |
| 2023-01-09 | 1.0100 NGN |
| 2022-01-10 | 0.2500 NGN |
| 2020-10-19 | 0.1000 NGN |
| 2019-10-14 | 0.1500 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.