P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 27.850 | 27.850 | 25.100 | 25.100 | 24.177 | 747,841 |
| 2024-02-12 | 30.900 | 30.900 | 27.850 | 27.850 | 26.826 | 5,803,033 |
| 2024-02-09 | 30.900 | 30.900 | 30.900 | 30.900 | 29.764 | 2,596,553 |
| 2024-02-08 | 34.300 | 34.300 | 30.900 | 30.900 | 29.764 | 1,452,367 |
| 2024-02-07 | 33.100 | 34.300 | 33.100 | 34.300 | 33.039 | 3,078,619 |
| 2024-02-06 | 34.950 | 34.950 | 33.100 | 33.100 | 31.883 | 1,071,581 |
| 2024-02-05 | 36.400 | 36.400 | 34.950 | 34.950 | 33.665 | 3,141,060 |
| 2024-02-02 | 33.100 | 36.400 | 33.100 | 36.400 | 35.062 | 609,453 |
| 2024-02-01 | 33.100 | 33.100 | 33.100 | 33.100 | 31.883 | 259,045 |
| 2024-01-31 | 30.100 | 33.100 | 30.100 | 33.100 | 31.883 | 964,174 |
| 2024-01-30 | 33.350 | 33.350 | 30.100 | 30.100 | 28.993 | 3,285,042 |
| 2024-01-29 | 36.000 | 36.000 | 33.350 | 33.350 | 32.124 | 1,098,137 |
| 2024-01-26 | 32.750 | 36.000 | 31.500 | 36.000 | 34.677 | 659,877 |
| 2024-01-25 | 34.500 | 34.500 | 32.000 | 32.750 | 31.546 | 2,037,716 |
| 2024-01-24 | 31.500 | 34.500 | 31.500 | 34.500 | 33.232 | 604,321 |
| 2024-01-23 | 35.000 | 35.000 | 31.500 | 31.500 | 30.342 | 1,659,078 |
| 2024-01-22 | 35.550 | 35.550 | 35.000 | 35.000 | 33.713 | 1,722,744 |
| 2024-01-19 | 39.200 | 39.200 | 35.300 | 35.550 | 34.243 | 3,226,770 |
| 2024-01-18 | 35.650 | 39.200 | 35.650 | 39.200 | 37.759 | 5,813,928 |
| 2024-01-17 | 32.450 | 35.650 | 31.100 | 35.650 | 34.339 | 1,385,215 |
| 2024-01-16 | 32.450 | 32.450 | 32.450 | 32.450 | 31.257 | 266,386 |
| 2024-01-15 | 29.500 | 32.450 | 29.500 | 32.450 | 31.257 | 226,154 |
| 2024-01-12 | 29.500 | 29.500 | 29.500 | 29.500 | 28.415 | 245,248 |
| 2024-01-11 | 28.000 | 29.500 | 28.000 | 29.500 | 28.415 | 6,214,917 |
| 2024-01-10 | 27.000 | 28.000 | 27.000 | 28.000 | 26.971 | 343,314 |
| 2024-01-09 | 27.000 | 27.000 | 27.000 | 27.000 | 26.007 | 5,125,435 |
| 2024-01-08 | 29.000 | 29.000 | 26.500 | 27.000 | 26.007 | 817,698 |
| 2024-01-05 | 29.000 | 29.000 | 29.000 | 29.000 | 27.934 | 464,258 |
| 2024-01-04 | 29.000 | 29.000 | 29.000 | 29.000 | 27.934 | 239,633 |
| 2024-01-03 | 29.000 | 29.000 | 29.000 | 29.000 | 27.934 | 868,325 |
| 2024-01-02 | 26.700 | 29.000 | 26.700 | 29.000 | 27.934 | 623,310 |
| 2023-12-29 | 26.350 | 26.700 | 26.350 | 26.700 | 25.718 | 369,953 |
| 2023-12-28 | 26.000 | 26.350 | 26.000 | 26.350 | 25.381 | 2,912,226 |
| 2023-12-27 | 26.000 | 26.000 | 26.000 | 26.000 | 25.044 | 2,611,898 |
| 2023-12-22 | 25.000 | 26.000 | 25.000 | 26.000 | 25.044 | 7,008,861 |
| 2023-12-21 | 26.150 | 26.800 | 25.000 | 25.000 | 24.081 | 1,285,606 |
| 2023-12-20 | 26.000 | 26.150 | 26.000 | 26.150 | 25.189 | 3,299,695 |
| 2023-12-19 | 25.800 | 26.000 | 25.800 | 26.000 | 25.044 | 3,286,121 |
| 2023-12-18 | 26.000 | 26.000 | 25.800 | 25.800 | 24.852 | 1,438,103 |
| 2023-12-15 | 26.000 | 26.000 | 26.000 | 26.000 | 25.044 | 169,470 |
| 2023-12-14 | 25.600 | 26.000 | 25.600 | 26.000 | 25.044 | 6,019,110 |
| 2023-12-13 | 25.600 | 25.600 | 25.600 | 25.600 | 24.659 | 869,483 |
| 2023-12-12 | 25.600 | 25.600 | 25.600 | 25.600 | 24.659 | 356,424 |
| 2023-12-11 | 25.600 | 25.600 | 25.600 | 25.600 | 24.659 | 170,300 |
| 2023-12-08 | 23.300 | 25.600 | 23.300 | 25.600 | 24.659 | 1,543,228 |
| 2023-12-07 | 23.300 | 23.300 | 23.300 | 23.300 | 22.443 | 463,456 |
| 2023-12-06 | 23.300 | 23.300 | 23.300 | 23.300 | 22.443 | 163,662 |
| 2023-12-05 | 22.900 | 23.300 | 22.900 | 23.300 | 22.443 | 435,862 |
| 2023-12-04 | 22.900 | 22.900 | 22.900 | 22.900 | 22.058 | 112,781 |
| 2023-12-01 | 22.900 | 22.900 | 22.900 | 22.900 | 22.058 | 163,924 |
| 2023-11-30 | 23.000 | 23.000 | 22.900 | 22.900 | 22.058 | 303,804 |
| 2023-11-29 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 19,015 |
| 2023-11-28 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 193,920 |
| 2023-11-27 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 301,564 |
| 2023-11-24 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 255,883 |
| 2023-11-23 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 156,392 |
| 2023-11-22 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 973,535 |
| 2023-11-21 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 305,559 |
| 2023-11-20 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 300,803 |
| 2023-11-17 | 23.000 | 23.000 | 23.000 | 23.000 | 22.154 | 541,346 |
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.