P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 22.500 | 22.500 | 20.250 | 20.250 | 19.506 | 706,993 |
| 2024-05-14 | 25.000 | 25.000 | 22.500 | 22.500 | 21.673 | 955,916 |
| 2024-05-13 | 27.750 | 27.750 | 25.000 | 25.000 | 24.081 | 312,355 |
| 2024-05-10 | 30.800 | 30.800 | 27.750 | 27.750 | 26.730 | 113,181 |
| 2024-05-09 | 34.200 | 34.200 | 30.800 | 30.800 | 29.668 | 1,387,060 |
| 2024-05-08 | 38.000 | 38.000 | 34.200 | 34.200 | 32.943 | 102,818 |
| 2024-05-07 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 6,257 |
| 2024-05-06 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 3,105 |
| 2024-05-03 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 43,253 |
| 2024-05-02 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 6,423 |
| 2024-04-30 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 5,571 |
| 2024-04-29 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 18,096 |
| 2024-04-26 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 1,815 |
| 2024-04-25 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 3,438 |
| 2024-04-24 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 75,345 |
| 2024-04-23 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 2,407 |
| 2024-04-22 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 155 |
| 2024-04-19 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 468 |
| 2024-04-18 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 32,800 |
| 2024-04-17 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 8,236 |
| 2024-04-16 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 3,186 |
| 2024-04-15 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 7,894 |
| 2024-04-12 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 5,310 |
| 2024-04-08 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 4,002 |
| 2024-04-05 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 1,394 |
| 2024-04-04 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 238,748 |
| 2024-04-03 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 566,607 |
| 2024-04-02 | 38.000 | 38.000 | 38.000 | 38.000 | 36.603 | 104,931 |
| 2024-03-28 | 35.000 | 38.000 | 35.000 | 38.000 | 36.603 | 486,816 |
| 2024-03-27 | 35.000 | 35.000 | 35.000 | 35.000 | 33.713 | 220,950 |
| 2024-03-26 | 36.000 | 36.000 | 32.400 | 35.000 | 33.713 | 858,181 |
| 2024-03-25 | 36.000 | 36.000 | 36.000 | 36.000 | 34.677 | 227,645 |
| 2024-03-22 | 40.000 | 40.000 | 36.000 | 36.000 | 34.677 | 283,044 |
| 2024-03-21 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 29,407 |
| 2024-03-20 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 1,400 |
| 2024-03-19 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 12,222 |
| 2024-03-18 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 441,045 |
| 2024-03-15 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 246 |
| 2024-03-14 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 376 |
| 2024-03-13 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 496,472 |
| 2024-03-12 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 453,257 |
| 2024-03-11 | 40.000 | 40.000 | 40.000 | 40.000 | 38.529 | 325,909 |
| 2024-03-08 | 37.100 | 40.000 | 37.100 | 40.000 | 38.529 | 996,975 |
| 2024-03-07 | 37.100 | 37.100 | 34.600 | 37.100 | 35.736 | 1,043,634 |
| 2024-03-06 | 37.100 | 37.100 | 37.100 | 37.100 | 35.736 | 220,389 |
| 2024-03-05 | 37.100 | 37.100 | 37.100 | 37.100 | 35.736 | 872,477 |
| 2024-03-04 | 33.750 | 37.100 | 33.750 | 37.100 | 35.736 | 916,596 |
| 2024-03-01 | 30.700 | 33.750 | 30.700 | 33.750 | 32.509 | 781,364 |
| 2024-02-29 | 29.150 | 30.700 | 29.150 | 30.700 | 29.571 | 4,914,577 |
| 2024-02-28 | 26.500 | 29.150 | 26.100 | 29.150 | 28.078 | 1,944,575 |
| 2024-02-27 | 26.500 | 26.500 | 26.500 | 26.500 | 25.526 | 179,266 |
| 2024-02-26 | 26.500 | 26.500 | 26.500 | 26.500 | 25.526 | 327,487 |
| 2024-02-23 | 24.600 | 26.500 | 22.400 | 26.500 | 25.526 | 584,714 |
| 2024-02-22 | 27.300 | 27.300 | 24.600 | 24.600 | 23.696 | 3,962,584 |
| 2024-02-21 | 27.300 | 27.300 | 27.300 | 27.300 | 26.296 | 596,734 |
| 2024-02-20 | 30.250 | 30.250 | 27.300 | 27.300 | 26.296 | 3,824,707 |
| 2024-02-19 | 30.250 | 30.250 | 30.250 | 30.250 | 29.138 | 1,134,736 |
| 2024-02-16 | 27.500 | 30.250 | 27.500 | 30.250 | 29.138 | 522,154 |
| 2024-02-15 | 27.500 | 27.500 | 27.500 | 27.500 | 26.489 | 12,502 |
| 2024-02-14 | 25.100 | 27.500 | 25.100 | 27.500 | 26.489 | 455,272 |
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.