P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	17.450	17.450	17.300	17.400	16.760	501,099
2023-08-22	17.450	17.450	17.450	17.450	16.809	52,193
2023-08-21	17.450	17.450	17.450	17.450	16.809	190,565
2023-08-18	17.000	17.450	17.000	17.450	16.809	303,677
2023-08-17	17.000	17.000	17.000	17.000	16.375	130,147
2023-08-16	17.000	17.000	17.000	17.000	16.375	560,655
2023-08-15	17.000	17.000	17.000	17.000	16.375	189,021
2023-08-14	17.000	17.000	17.000	17.000	16.375	511,778
2023-08-11	18.000	18.000	17.000	17.000	16.375	579,639
2023-08-10	18.000	18.000	18.000	18.000	17.338	71,743
2023-08-09	18.000	18.000	18.000	18.000	17.338	107,868
2023-08-08	18.000	18.000	18.000	18.000	17.338	335,917
2023-08-07	18.000	18.000	18.000	18.000	17.338	283,597
2023-08-04	18.150	18.150	18.000	18.000	17.338	440,290
2023-08-03	16.500	18.150	16.500	18.150	17.483	838,684
2023-08-02	16.350	16.500	16.350	16.500	15.893	629,736
2023-08-01	16.350	16.350	16.350	16.350	15.749	620,481
2023-07-31	18.150	18.150	16.350	16.350	15.749	1,586,393
2023-07-28	18.500	18.500	18.150	18.150	17.483	1,001,745
2023-07-27	18.900	19.400	18.500	18.500	17.820	2,779,339
2023-07-26	18.900	18.900	18.900	18.900	18.205	1,244,808
2023-07-25	18.900	18.900	18.900	18.900	18.205	550,014
2023-07-24	20.000	20.000	18.900	18.900	18.205	2,585,878
2023-07-21	19.950	20.000	19.950	20.000	19.265	753,891
2023-07-20	19.400	19.950	19.400	19.950	19.217	1,067,711
2023-07-19	17.800	19.550	17.800	19.400	18.687	2,449,056
2023-07-18	16.200	17.800	16.200	17.800	17.146	858,845
2023-07-17	18.000	18.000	16.200	16.200	15.604	1,291,322
2023-07-14	19.950	19.950	18.000	18.000	17.338	1,413,390
2023-07-13	19.950	19.950	19.950	19.950	19.217	537,058
2023-07-12	19.950	19.950	19.950	19.950	19.217	437,360
2023-07-11	22.000	22.000	19.950	19.950	19.217	400,665
2023-07-10	22.100	22.100	22.000	22.000	21.191	749,979
2023-07-07	21.000	22.100	21.000	22.100	21.288	859,760
2023-07-06	20.700	21.000	20.700	21.000	20.228	1,539,634
2023-07-05	20.700	20.700	20.700	20.700	19.939	449,064
2023-07-04	23.000	23.000	20.700	20.700	19.939	3,544,371
2023-07-03	22.000	24.000	22.000	23.000	22.154	3,070,160
2023-06-30	20.000	22.000	19.950	22.000	21.191	4,572,925
2023-06-27	20.650	20.650	20.000	20.000	19.265	1,371,060
2023-06-26	18.900	20.650	18.500	20.650	19.891	2,143,476
2023-06-23	18.900	18.900	18.900	18.900	18.205	367,411
2023-06-22	18.900	18.900	18.900	18.900	18.205	1,370,005
2023-06-21	19.300	19.300	18.900	18.900	18.205	5,184,574
2023-06-20	19.200	19.400	19.200	19.300	18.590	2,113,101
2023-06-19	19.000	19.200	19.000	19.200	18.494	1,626,094
2023-06-16	19.000	19.000	19.000	19.000	18.302	1,983,156
2023-06-15	18.850	19.000	18.850	19.000	18.302	3,399,201
2023-06-14	18.800	18.850	18.750	18.850	18.157	2,022,078
2023-06-13	18.800	18.800	18.800	18.800	18.109	598,395
2023-06-09	19.500	19.500	18.800	18.800	18.109	1,082,174
2023-06-08	19.500	19.500	19.500	19.500	18.783	319,668
2023-06-07	19.500	19.500	19.500	19.500	18.783	811,124
2023-06-06	19.500	19.500	19.500	19.500	18.783	458,003
2023-06-05	18.500	19.500	18.500	19.500	18.783	2,685,154
2023-06-02	17.000	18.500	17.000	18.500	17.820	3,515,275
2023-06-01	16.900	17.000	16.900	17.000	16.375	1,023,640
2023-05-31	16.750	16.900	16.750	16.900	16.279	1,568,398
2023-05-30	16.900	17.800	16.750	16.750	16.134	1,888,716
2023-05-26	16.900	16.900	16.800	16.900	16.279	1,025,292

← NewerPage 14 of 21 · 1,237 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.