P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	8.200	8.200	8.200	8.200	7.173	74,410
2022-08-31	8.050	8.200	8.050	8.200	7.173	447,028
2022-08-30	8.050	8.050	8.050	8.050	7.042	188,563
2022-08-29	8.050	8.050	8.050	8.050	7.042	139,211
2022-08-26	8.050	8.050	8.050	8.050	7.042	98,097
2022-08-25	8.050	8.050	8.050	8.050	7.042	70,593
2022-08-24	8.050	8.050	8.050	8.050	7.042	122,505
2022-08-23	8.500	8.900	8.050	8.050	7.042	1,371,247
2022-08-22	8.500	8.500	8.500	8.500	7.436	193,730
2022-08-19	8.500	8.500	8.500	8.500	7.436	158,299
2022-08-18	9.000	9.000	8.500	8.500	7.436	1,058,624
2022-08-17	9.300	9.300	8.400	9.000	7.873	1,554,646
2022-08-16	10.250	10.250	9.300	9.300	8.136	312,011
2022-08-15	10.250	10.250	10.250	10.250	8.967	395,125
2022-08-12	10.250	10.250	10.250	10.250	8.967	176,953
2022-08-11	10.250	10.250	10.250	10.250	8.967	45,814
2022-08-10	10.250	10.250	10.250	10.250	8.967	23,132
2022-08-09	10.250	10.250	10.250	10.250	8.967	58,735
2022-08-08	10.250	10.250	10.250	10.250	8.967	123,160
2022-08-05	9.350	10.250	9.350	10.250	8.967	962,434
2022-08-04	8.500	9.350	8.500	9.350	8.179	516,641
2022-08-03	8.500	8.500	8.500	8.500	7.436	277,087
2022-08-02	8.500	8.500	8.500	8.500	7.436	170,893
2022-08-01	8.500	8.500	8.500	8.500	7.436	179,792
2022-07-29	9.400	9.400	8.500	8.500	7.436	603,018
2022-07-28	9.400	9.400	9.400	9.400	8.223	23,910
2022-07-27	9.400	9.400	9.400	9.400	8.223	108,632
2022-07-26	10.400	10.400	9.400	9.400	8.223	503,075
2022-07-25	10.400	10.400	10.400	10.400	9.098	104,979
2022-07-22	10.400	10.400	10.400	10.400	9.098	98,709
2022-07-21	10.400	10.400	10.400	10.400	9.098	752,049
2022-07-20	10.400	10.400	10.400	10.400	9.098	67,623
2022-07-19	10.400	10.400	10.400	10.400	9.098	516,825
2022-07-18	10.400	10.400	10.400	10.400	9.098	341,175
2022-07-15	10.400	10.400	10.400	10.400	9.098	100,135
2022-07-14	10.400	10.400	10.400	10.400	9.098	187,368
2022-07-13	10.400	10.400	10.400	10.400	9.098	325,741
2022-07-08	10.400	10.400	10.400	10.400	9.098	163,941
2022-07-07	10.400	10.400	10.400	10.400	9.098	624,740
2022-07-06	10.400	10.400	10.400	10.400	9.098	207,213
2022-07-05	10.200	10.400	10.200	10.400	9.098	995,659
2022-07-04	10.200	10.200	10.200	10.200	8.923	175,519
2022-07-01	9.600	10.200	9.600	10.200	8.923	411,221
2022-06-30	10.650	10.650	9.600	9.600	8.398	1,074,842
2022-06-29	11.000	11.000	10.650	10.650	9.317	460,994
2022-06-28	11.250	11.250	11.000	11.000	9.623	911,804
2022-06-27	12.500	12.500	11.250	11.250	9.841	1,076,619
2022-06-24	13.000	13.000	12.500	12.500	10.935	794,171
2022-06-23	13.000	13.000	13.000	13.000	11.372	589,325
2022-06-22	13.000	13.000	13.000	13.000	11.372	43,026
2022-06-21	13.000	13.000	13.000	13.000	11.372	180,896
2022-06-20	13.000	13.000	13.000	13.000	11.372	210,193
2022-06-17	13.000	13.000	13.000	13.000	11.372	216,626
2022-06-16	13.000	13.000	13.000	13.000	11.372	225,599
2022-06-15	13.000	13.000	13.000	13.000	11.372	155,815
2022-06-14	13.000	13.000	13.000	13.000	11.372	243,013
2022-06-10	13.000	13.000	13.000	13.000	11.372	102,069
2022-06-09	13.000	13.000	13.000	13.000	11.372	106,094
2022-06-08	12.600	13.000	12.600	13.000	11.372	882,205
2022-06-07	12.600	12.600	12.600	12.600	11.022	158,875

← NewerPage 18 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.