P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	23.000	23.000	23.000	23.000	22.154	2,658,522
2023-11-15	23.000	23.000	23.000	23.000	22.154	371,269
2023-11-14	23.000	23.000	23.000	23.000	22.154	8,956,266
2023-11-13	23.000	23.000	21.850	23.000	22.154	6,317,961
2023-11-10	21.050	23.000	21.050	23.000	22.154	7,065,348
2023-11-09	21.050	21.050	21.050	21.050	20.276	512,523
2023-11-08	22.000	22.000	20.700	21.050	20.276	4,076,464
2023-11-07	22.000	22.000	22.000	22.000	21.191	6,962,847
2023-11-06	20.000	20.000	20.000	20.000	19.265	1,147,732
2023-11-03	20.000	20.000	20.000	20.000	19.265	1,211,127
2023-11-02	20.000	20.000	20.000	20.000	19.265	2,136,137
2023-11-01	19.750	20.000	19.750	20.000	19.265	4,652,710
2023-10-31	19.750	19.750	19.750	19.750	19.024	1,399,758
2023-10-30	19.750	19.750	19.750	19.750	19.024	74,745
2023-10-27	19.750	19.750	19.750	19.750	19.024	66,005
2023-10-26	19.750	19.750	19.750	19.750	19.024	69,699
2023-10-25	19.750	19.750	19.750	19.750	19.024	12,251
2023-10-24	19.750	19.750	19.750	19.750	19.024	535,903
2023-10-23	19.750	19.750	19.750	19.750	19.024	1,037,653
2023-10-20	19.750	19.750	19.750	19.750	19.024	1,131,253
2023-10-19	19.750	19.750	19.750	19.750	19.024	1,836,946
2023-10-18	19.750	19.750	19.750	19.750	19.024	2,070,160
2023-10-17	19.750	19.750	19.750	19.750	19.024	491,019
2023-10-16	19.750	19.750	19.750	19.750	19.024	155,357
2023-10-13	19.750	19.750	19.750	19.750	19.024	574,576
2023-10-12	19.750	19.750	19.750	19.750	19.024	393,944
2023-10-11	19.750	19.750	19.750	19.750	19.024	507,156
2023-10-10	19.750	19.750	19.750	19.750	19.024	1,718,319
2023-10-09	19.750	19.750	19.750	19.750	19.024	469,968
2023-10-06	20.000	20.000	19.750	19.750	19.024	2,465,200
2023-10-05	20.000	20.000	20.000	20.000	19.265	3,377,721
2023-10-04	20.000	20.000	20.000	20.000	19.265	3,118,352
2023-10-03	20.000	20.000	20.000	20.000	19.265	432,556
2023-09-29	20.000	20.000	20.000	20.000	19.265	59,540
2023-09-28	20.000	20.000	20.000	20.000	19.265	1,426,725
2023-09-26	20.000	20.000	20.000	20.000	19.265	313,703
2023-09-25	20.000	20.000	20.000	20.000	19.265	496,917
2023-09-22	20.000	20.000	20.000	20.000	19.265	459,237
2023-09-21	20.000	20.000	19.900	20.000	19.265	2,344,894
2023-09-20	20.000	20.000	20.000	20.000	19.265	415,553
2023-09-19	19.600	20.000	19.600	20.000	19.265	2,279,777
2023-09-18	19.600	19.600	19.600	19.600	18.879	855,507
2023-09-15	19.600	19.600	19.600	19.600	18.879	595,395
2023-09-14	19.600	20.050	19.600	19.600	18.879	3,150,829
2023-09-13	19.600	19.600	19.600	19.600	18.879	401,803
2023-09-12	19.700	19.700	19.600	19.600	18.879	2,035,593
2023-09-11	20.000	20.000	19.600	19.700	18.976	3,616,055
2023-09-08	20.000	20.000	20.000	20.000	19.265	2,390,181
2023-09-07	19.050	20.000	19.050	20.000	19.265	2,729,343
2023-09-06	19.150	19.150	19.050	19.050	18.350	5,092,572
2023-09-05	19.100	19.500	19.100	19.150	18.446	4,842,437
2023-09-04	17.500	19.250	17.500	19.100	18.398	2,719,335
2023-09-01	17.500	17.500	17.500	17.500	16.857	1,398,576
2023-08-31	17.500	18.000	17.500	17.500	16.857	500,569
2023-08-30	17.800	17.800	17.400	17.500	16.857	2,084,265
2023-08-29	17.000	17.800	17.000	17.800	17.146	1,030,393
2023-08-28	17.400	17.400	17.000	17.000	16.375	314,815
2023-08-25	17.400	17.400	17.400	17.400	16.760	93,823
2023-08-24	17.400	17.400	17.400	17.400	16.760	162,531
2023-08-23	17.450	17.450	17.300	17.400	16.760	501,099

← NewerPage 13 of 21 · 1,236 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.