P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	10.250	10.250	10.200	10.200	9.825	288,143
2023-02-22	10.250	10.250	10.250	10.250	9.873	1,925,842
2023-02-21	10.250	10.250	10.250	10.250	9.873	107,495
2023-02-20	10.250	10.250	10.250	10.250	9.873	35,982
2023-02-17	10.000	10.250	10.000	10.250	9.873	1,075,311
2023-02-16	10.000	10.000	10.000	10.000	9.632	398,537
2023-02-15	10.000	10.000	10.000	10.000	9.632	191,775
2023-02-14	10.000	10.000	10.000	10.000	9.632	95,945
2023-02-13	10.000	10.000	10.000	10.000	9.632	223,350
2023-02-10	10.000	10.000	10.000	10.000	9.632	206,713
2023-02-09	10.000	10.000	10.000	10.000	9.632	182,336
2023-02-08	10.250	10.250	10.000	10.000	9.632	271,219
2023-02-07	10.250	10.250	10.250	10.250	9.873	654,454
2023-02-06	10.250	10.250	10.250	10.250	9.873	125,685
2023-02-03	10.250	10.250	10.250	10.250	9.873	442,036
2023-02-02	10.750	10.750	10.250	10.250	9.873	826,722
2023-02-01	10.750	10.750	10.600	10.750	10.355	708,613
2023-01-31	10.750	10.750	10.750	10.750	10.355	489,986
2023-01-30	10.250	10.750	10.250	10.750	10.355	3,270,263
2023-01-27	10.250	10.250	10.250	10.250	9.873	774,190
2023-01-26	10.100	10.250	10.100	10.250	9.873	559,054
2023-01-25	10.100	10.100	10.100	10.100	9.729	190,754
2023-01-24	10.100	10.100	10.100	10.100	9.729	247,954
2023-01-23	10.100	10.100	10.100	10.100	9.729	195,734
2023-01-20	10.300	10.350	10.100	10.100	9.729	1,582,051
2023-01-19	10.000	10.300	10.000	10.300	9.921	410,114
2023-01-18	10.000	10.000	10.000	10.000	9.632	333,218
2023-01-17	10.550	10.550	10.000	10.000	9.632	955,604
2023-01-16	10.550	10.550	10.550	10.550	10.162	894,623
2023-01-13	10.550	10.550	10.550	10.550	10.162	513,277
2023-01-12	10.550	10.550	10.550	10.550	10.162	449,892
2023-01-11	10.000	10.550	10.000	10.550	10.162	276,803
2023-01-10	10.000	10.000	10.000	10.000	9.632	1,177,925
2023-01-09	11.000	11.000	10.000	10.000	9.632	538,882
2023-01-06	12.100	12.100	11.000	11.000	9.623	2,757,983
2023-01-05	12.100	12.100	12.100	12.100	10.585	851,151
2023-01-04	12.100	12.100	12.100	12.100	10.585	548,665
2023-01-03	11.350	12.100	11.350	12.100	10.585	922,502
2022-12-30	11.350	11.350	11.350	11.350	9.929	423,067
2022-12-29	11.350	11.350	11.350	11.350	9.929	710,988
2022-12-28	11.400	11.400	11.300	11.350	9.929	2,209,958
2022-12-23	11.450	11.450	11.400	11.400	9.973	558,660
2022-12-22	11.450	11.450	11.450	11.450	10.016	1,156,356
2022-12-21	11.450	11.450	11.450	11.450	10.016	978,917
2022-12-20	11.500	11.600	11.450	11.450	10.016	1,726,823
2022-12-19	12.400	12.400	11.200	11.500	10.060	1,327,808
2022-12-16	11.300	12.400	11.300	12.400	10.847	2,364,719
2022-12-15	11.300	11.300	11.300	11.300	9.885	179,562
2022-12-14	11.300	11.300	11.300	11.300	9.885	58,197
2022-12-13	11.300	11.300	11.300	11.300	9.885	36,338
2022-12-12	11.300	11.300	11.300	11.300	9.885	221,993
2022-12-09	11.500	11.500	11.300	11.300	9.885	295,217
2022-12-08	10.900	11.500	10.900	11.500	10.060	1,067,857
2022-12-07	10.900	10.900	10.900	10.900	9.535	301,266
2022-12-06	10.900	10.900	10.900	10.900	9.535	198,142
2022-12-05	10.900	10.900	10.900	10.900	9.535	443,498
2022-12-02	9.950	10.900	9.950	10.900	9.535	1,381,125
2022-12-01	9.950	9.950	9.950	9.950	8.704	169,335
2022-11-30	9.500	9.950	9.500	9.950	8.704	1,254,247
2022-11-29	9.500	9.500	9.500	9.500	8.311	573,912

← NewerPage 16 of 21 · 1,240 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.