P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 130,894 |
| 2024-08-09 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 11,025 |
| 2024-08-08 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 145,990 |
| 2024-08-07 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 22,614 |
| 2024-08-06 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 46,243 |
| 2024-08-05 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 34,682 |
| 2024-08-02 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 6,052 |
| 2024-08-01 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 22,842 |
| 2024-07-31 | 19.800 | 21.000 | 17.850 | 21.000 | 20.228 | 983,714 |
| 2024-07-30 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 17,002 |
| 2024-07-29 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 100,181 |
| 2024-07-26 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 21,203 |
| 2024-07-25 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 8,341 |
| 2024-07-24 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 32,090 |
| 2024-07-23 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 67,574 |
| 2024-07-22 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 27,718 |
| 2024-07-19 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 61,494 |
| 2024-07-18 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 54,127 |
| 2024-07-17 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 43,536 |
| 2024-07-16 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 29,729 |
| 2024-07-15 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 255,424 |
| 2024-07-12 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 23,502 |
| 2024-07-11 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 152,348 |
| 2024-07-10 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 21,380 |
| 2024-07-09 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 67,484 |
| 2024-07-08 | 22.000 | 22.000 | 19.800 | 19.800 | 19.072 | 373,110 |
| 2024-07-05 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 46,364 |
| 2024-07-04 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 35,906 |
| 2024-07-03 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 48,041 |
| 2024-07-02 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 46,084 |
| 2024-07-01 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 145,055 |
| 2024-06-28 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 132,186 |
| 2024-06-27 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 7,319 |
| 2024-06-26 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 24,159 |
| 2024-06-25 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 104,747 |
| 2024-06-24 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 41,311 |
| 2024-06-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 553,703 |
| 2024-06-20 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 139,277 |
| 2024-06-19 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 106,223 |
| 2024-06-14 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 45,469 |
| 2024-06-13 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 241,672 |
| 2024-06-11 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 382 |
| 2024-06-10 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 74,250 |
| 2024-06-07 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 200,889 |
| 2024-06-06 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 24,805 |
| 2024-06-05 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 93,976 |
| 2024-06-04 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 49,390 |
| 2024-06-03 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 5,043,545 |
| 2024-05-31 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 1,370,213 |
| 2024-05-30 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 30,888 |
| 2024-05-29 | 21.700 | 22.000 | 21.700 | 22.000 | 21.191 | 2,116,843 |
| 2024-05-28 | 19.800 | 21.700 | 19.800 | 21.700 | 20.902 | 511,310 |
| 2024-05-27 | 19.800 | 19.800 | 19.800 | 19.800 | 19.072 | 89,700 |
| 2024-05-24 | 22.000 | 22.000 | 19.800 | 19.800 | 19.072 | 132,080 |
| 2024-05-23 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 123,055 |
| 2024-05-22 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 77,089 |
| 2024-05-21 | 22.000 | 22.000 | 22.000 | 22.000 | 21.191 | 119,311 |
| 2024-05-20 | 21.600 | 22.000 | 21.600 | 22.000 | 21.191 | 11,013,288 |
| 2024-05-17 | 19.650 | 21.600 | 19.650 | 21.600 | 20.806 | 787,844 |
| 2024-05-16 | 20.250 | 20.250 | 19.650 | 19.650 | 18.928 | 327,497 |
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.