P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	18.000	18.000	16.700	16.900	16.279	1,813,342
2023-05-24	18.500	18.500	17.100	18.000	17.338	2,794,172
2023-05-23	17.000	18.500	17.000	18.500	17.820	1,741,483
2023-05-22	16.000	17.000	15.900	17.000	16.375	1,901,693
2023-05-19	15.200	16.000	15.100	16.000	15.412	2,212,450
2023-05-18	14.000	15.200	14.000	15.200	14.641	604,800
2023-05-17	13.050	14.000	13.050	14.000	13.485	1,228,555
2023-05-16	12.500	13.050	12.500	13.050	12.570	512,633
2023-05-15	12.500	12.500	12.500	12.500	12.040	530,196
2023-05-12	12.900	12.900	12.500	12.500	12.040	2,151,577
2023-05-11	12.900	12.900	12.900	12.900	12.426	565,747
2023-05-10	12.900	12.900	12.900	12.900	12.426	687,670
2023-05-09	12.700	13.000	12.700	12.900	12.426	2,915,189
2023-05-08	12.350	12.700	12.350	12.700	12.233	663,553
2023-05-05	12.350	12.350	12.350	12.350	11.896	562,022
2023-05-04	12.700	12.700	12.350	12.350	11.896	416,736
2023-05-03	12.100	12.700	12.100	12.700	12.233	2,746,032
2023-05-02	12.950	12.950	12.100	12.100	11.655	499,543
2023-04-28	12.950	12.950	12.950	12.950	12.474	229,424
2023-04-27	12.050	13.250	12.050	12.950	12.474	2,304,847
2023-04-26	11.800	12.050	11.800	12.050	11.607	799,580
2023-04-25	11.900	11.900	11.750	11.800	11.366	788,498
2023-04-20	11.900	11.900	11.900	11.900	11.463	596,331
2023-04-19	11.600	11.900	11.600	11.900	11.463	622,143
2023-04-18	11.550	12.050	11.550	11.600	11.174	2,341,000
2023-04-17	11.000	11.550	11.000	11.550	11.125	306,350
2023-04-14	11.000	11.000	11.000	11.000	10.596	316,841
2023-04-13	11.000	11.000	11.000	11.000	10.596	345,157
2023-04-12	11.000	11.000	11.000	11.000	10.596	147,004
2023-04-11	11.000	11.000	11.000	11.000	10.596	459,628
2023-04-06	11.000	11.000	11.000	11.000	10.596	200,967
2023-04-05	11.000	11.000	11.000	11.000	10.596	167,093
2023-04-04	10.800	11.000	10.800	11.000	10.596	501,322
2023-04-03	11.200	11.200	10.800	10.800	10.403	1,225,629
2023-03-31	11.200	11.200	11.200	11.200	10.788	302,700
2023-03-30	11.900	11.900	11.100	11.200	10.788	827,166
2023-03-29	11.400	11.950	11.400	11.900	11.463	1,112,347
2023-03-28	10.400	11.400	10.400	11.400	10.981	2,591,057
2023-03-27	10.750	10.750	10.400	10.400	10.018	272,981
2023-03-24	10.750	10.750	10.750	10.750	10.355	112,715
2023-03-23	10.800	10.800	10.750	10.750	10.355	473,306
2023-03-22	10.800	10.800	10.800	10.800	10.403	34,160
2023-03-21	10.800	10.800	10.800	10.800	10.403	263,781
2023-03-20	10.800	10.800	10.800	10.800	10.403	339,355
2023-03-17	10.700	10.800	10.700	10.800	10.403	336,959
2023-03-16	10.800	10.800	10.700	10.700	10.307	481,938
2023-03-15	10.750	10.800	10.750	10.800	10.403	848,395
2023-03-14	10.750	10.750	10.750	10.750	10.355	209,675
2023-03-13	10.750	10.750	10.750	10.750	10.355	99,850
2023-03-10	10.750	10.750	10.750	10.750	10.355	263,112
2023-03-09	10.750	10.750	10.750	10.750	10.355	169,503
2023-03-08	10.750	10.750	10.750	10.750	10.355	574,202
2023-03-07	10.750	10.750	10.750	10.750	10.355	425,545
2023-03-06	10.750	10.750	10.650	10.750	10.355	862,974
2023-03-03	10.650	10.750	10.650	10.750	10.355	701,915
2023-03-02	10.300	10.750	10.300	10.650	10.259	3,319,959
2023-03-01	10.200	10.300	10.200	10.300	9.921	365,946
2023-02-28	10.200	10.200	10.200	10.200	9.825	499,810
2023-02-27	10.200	10.200	10.200	10.200	9.825	152,577
2023-02-24	10.200	10.200	10.200	10.200	9.825	11,279

← NewerPage 15 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.