P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	9.500	9.500	9.500	9.500	8.311	91,372
2022-11-25	9.500	9.500	9.500	9.500	8.311	171,215
2022-11-24	9.500	9.500	9.500	9.500	8.311	196,914
2022-11-23	9.800	9.800	9.500	9.500	8.311	296,277
2022-11-22	9.350	9.800	9.350	9.800	8.573	389,673
2022-11-21	8.600	9.350	8.600	9.350	8.179	319,841
2022-11-18	8.600	8.600	8.600	8.600	7.523	262,815
2022-11-17	8.600	8.600	8.600	8.600	7.523	201,511
2022-11-16	8.600	8.600	8.600	8.600	7.523	28,210
2022-11-15	8.600	8.600	8.600	8.600	7.523	159,525
2022-11-14	8.600	8.600	8.600	8.600	7.523	35,374
2022-11-11	9.250	9.250	8.600	8.600	7.523	471,423
2022-11-10	9.250	9.250	9.250	9.250	8.092	526,045
2022-11-09	9.250	9.250	9.250	9.250	8.092	900,027
2022-11-08	9.250	9.250	9.250	9.250	8.092	342,512
2022-11-07	9.250	9.250	9.250	9.250	8.092	69,197
2022-11-04	9.200	9.250	9.200	9.250	8.092	606,293
2022-11-03	9.200	9.200	9.200	9.200	8.048	220,487
2022-11-02	9.200	9.200	9.200	9.200	8.048	218,467
2022-11-01	9.200	9.200	9.200	9.200	8.048	630,478
2022-10-31	9.200	9.200	9.200	9.200	8.048	637,349
2022-10-28	8.850	9.200	8.850	9.200	8.048	556,076
2022-10-27	8.850	8.850	8.850	8.850	7.742	225,353
2022-10-26	8.850	8.850	8.850	8.850	7.742	138,363
2022-10-25	8.850	8.850	8.850	8.850	7.742	210,937
2022-10-24	9.200	9.200	8.700	8.850	7.742	669,321
2022-10-21	9.200	9.200	9.200	9.200	8.048	322,987
2022-10-20	9.200	9.200	9.200	9.200	8.048	569,102
2022-10-19	9.200	9.200	9.200	9.200	8.048	661,800
2022-10-18	9.200	9.200	9.200	9.200	8.048	2,383,956
2022-10-17	8.400	9.200	8.400	9.200	8.048	508,877
2022-10-14	8.400	8.400	8.400	8.400	7.348	52,486
2022-10-13	8.400	8.400	8.400	8.400	7.348	94,583
2022-10-12	8.400	8.400	8.400	8.400	7.348	169,745
2022-10-11	8.400	8.400	8.400	8.400	7.348	202,444
2022-10-07	8.400	8.400	8.400	8.400	7.348	49,599
2022-10-06	8.400	8.400	8.400	8.400	7.348	46,303
2022-10-05	9.250	9.250	8.400	8.400	7.348	454,384
2022-10-04	9.250	9.250	9.250	9.250	8.092	411,811
2022-09-30	9.250	9.250	9.250	9.250	8.092	271,797
2022-09-29	9.250	9.250	9.250	9.250	8.092	222,519
2022-09-28	9.250	9.250	9.250	9.250	8.092	154,595
2022-09-27	9.250	9.250	9.250	9.250	8.092	265,191
2022-09-26	9.250	9.250	9.250	9.250	8.092	62,577
2022-09-23	9.250	9.250	9.250	9.250	8.092	177,157
2022-09-22	9.250	9.250	9.250	9.250	8.092	47,505
2022-09-21	9.250	9.250	9.250	9.250	8.092	71,358
2022-09-20	9.250	9.250	9.250	9.250	8.092	90,171
2022-09-19	9.250	9.250	9.250	9.250	8.092	269,571
2022-09-16	9.250	9.250	9.250	9.250	8.092	29,226
2022-09-15	9.250	9.250	9.250	9.250	8.092	102,304
2022-09-14	9.250	9.250	9.250	9.250	8.092	279,564
2022-09-13	9.250	9.250	9.250	9.250	8.092	219,148
2022-09-12	9.250	9.250	9.250	9.250	8.092	57,611
2022-09-09	9.250	9.250	9.250	9.250	8.092	275,900
2022-09-08	9.000	9.250	9.000	9.250	8.092	551,561
2022-09-07	8.200	9.000	8.200	9.000	7.873	638,521
2022-09-06	8.200	8.200	8.200	8.200	7.173	93,970
2022-09-05	8.200	8.200	8.200	8.200	7.173	71,746
2022-09-02	8.200	8.200	8.200	8.200	7.173	85,544

← NewerPage 17 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.