P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	12.600	12.600	12.600	12.600	11.022	250,355
2022-06-03	12.600	12.600	12.600	12.600	11.022	345,106
2022-06-02	11.500	12.600	11.500	12.600	11.022	655,636
2022-06-01	11.450	11.500	11.450	11.500	10.060	460,969
2022-05-31	11.450	11.450	11.450	11.450	10.016	123,448
2022-05-30	11.450	11.450	11.450	11.450	10.016	211,568
2022-05-27	11.400	11.450	11.400	11.450	10.016	339,570
2022-05-26	11.350	11.400	11.350	11.400	9.973	517,502
2022-05-25	12.600	12.600	11.350	11.350	9.929	2,976,692
2022-05-24	13.000	13.000	12.600	12.600	11.022	1,519,500
2022-05-23	13.000	13.000	13.000	13.000	11.372	519,255
2022-05-20	13.550	13.550	13.000	13.000	11.372	353,759
2022-05-19	13.500	13.650	13.500	13.550	11.853	3,398,352
2022-05-18	13.250	13.700	13.250	13.500	11.810	3,915,610
2022-05-17	12.050	13.250	12.050	13.250	11.591	2,041,883
2022-05-16	11.600	12.050	11.600	12.050	10.541	2,010,301
2022-05-13	11.800	11.850	11.000	11.600	10.148	2,389,146
2022-05-12	11.050	11.800	11.050	11.800	10.323	365,658
2022-05-11	11.600	11.600	11.050	11.050	9.667	2,210,906
2022-05-10	11.400	11.650	11.400	11.600	10.148	2,287,249
2022-05-09	11.400	11.400	11.400	11.400	9.973	1,155,641
2022-05-06	10.400	11.400	10.400	11.400	9.973	1,275,675
2022-05-05	10.200	10.400	10.200	10.400	9.098	648,343
2022-05-04	10.200	10.200	10.200	10.200	8.923	441,054
2022-04-29	10.200	10.200	10.200	10.200	8.923	371,215
2022-04-28	10.150	10.200	10.150	10.200	8.923	561,660
2022-04-27	10.150	10.150	10.150	10.150	8.879	118,545
2022-04-26	10.150	10.150	10.150	10.150	8.879	436,380
2022-04-25	10.150	10.150	10.150	10.150	8.879	132,779
2022-04-22	10.100	10.150	10.100	10.150	8.879	614,832
2022-04-21	9.400	10.100	9.400	10.100	8.835	1,653,810
2022-04-20	9.400	9.400	9.400	9.400	8.223	274,172
2022-04-19	9.700	9.700	9.400	9.400	8.223	1,430,029
2022-04-14	9.700	9.700	9.700	9.700	8.486	375,859
2022-04-13	10.000	10.000	9.700	9.700	8.486	243,319
2022-04-12	10.000	10.000	10.000	10.000	8.748	302,966
2022-04-11	10.000	10.000	10.000	10.000	8.748	268,806
2022-04-08	10.000	10.000	10.000	10.000	8.748	136,326
2022-04-07	10.000	10.000	10.000	10.000	8.748	701,934
2022-04-06	10.000	10.000	10.000	10.000	8.748	1,285,736
2022-04-05	10.000	10.000	10.000	10.000	8.748	1,905,325
2022-04-04	10.550	10.550	9.500	10.000	8.748	1,418,380
2022-04-01	10.550	10.550	10.550	10.550	9.229	171,302
2022-03-31	10.600	10.600	10.550	10.550	9.229	975,459
2022-03-30	11.200	11.200	10.600	10.600	9.273	1,703,584
2022-03-29	10.200	11.200	10.200	11.200	9.798	2,177,419
2022-03-28	9.300	10.200	9.300	10.200	8.923	2,447,803
2022-03-25	8.700	9.300	8.700	9.300	8.136	731,680
2022-03-24	8.650	8.900	8.650	8.700	7.611	1,836,849
2022-03-23	8.650	8.650	8.650	8.650	7.567	576,719
2022-03-22	8.600	8.650	8.600	8.650	7.567	3,542,150
2022-03-21	8.600	8.600	8.600	8.600	7.523	503,178
2022-03-18	7.850	8.600	7.850	8.600	7.523	1,211,942
2022-03-17	7.850	7.850	7.850	7.850	6.867	181,928
2022-03-16	7.150	7.850	7.150	7.850	6.867	354,270
2022-03-15	7.150	7.150	7.150	7.150	6.255	1,680,281
2022-03-14	7.350	7.350	7.150	7.150	6.255	2,609,049
2022-03-11	7.450	7.450	7.250	7.350	6.430	941,527
2022-03-10	7.450	7.500	7.450	7.450	6.517	6,687,154
2022-03-09	7.200	7.450	7.200	7.450	6.517	671,941

← NewerPage 19 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.