P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	80.000	84.950	80.000	84.950	81.827	3,647,795
2026-07-21	80.000	80.000	80.000	80.000	77.059	1,014,999
2026-07-20	80.950	80.950	80.000	80.000	77.059	1,250,233
2026-07-17	80.950	80.950	80.950	80.950	77.974	1,320,411
2026-07-16	81.000	81.000	80.950	80.950	77.974	1,820,892
2026-07-15	81.000	81.000	81.000	81.000	78.022	998,345
2026-07-14	81.000	81.000	81.000	81.000	78.022	1,010,041
2026-07-13	90.000	90.000	81.000	81.000	78.022	2,149,056
2026-07-10	90.000	90.000	90.000	90.000	86.691	422,093
2026-07-09	90.000	90.000	90.000	90.000	86.691	491,174
2026-07-08	90.000	90.000	90.000	90.000	86.691	798,929
2026-07-07	90.000	90.000	90.000	90.000	86.691	976,796
2026-07-06	90.000	90.000	90.000	90.000	86.691	1,149,724
2026-07-03	90.000	90.000	90.000	90.000	86.691	3,858,195
2026-07-02	90.000	90.000	90.000	90.000	86.691	757,711
2026-07-01	85.500	90.000	85.500	90.000	86.691	1,306,666
2026-06-30	94.950	94.950	85.500	85.500	82.357	1,402,025
2026-06-29	94.950	94.950	94.950	94.950	91.459	663,415
2026-06-26	94.950	94.950	94.950	94.950	91.459	209,213
2026-06-25	94.950	94.950	94.950	94.950	91.459	38,118
2026-06-24	94.950	94.950	94.950	94.950	91.459	474,486
2026-06-23	94.950	94.950	94.950	94.950	91.459	1,805,780
2026-06-22	94.950	94.950	94.950	94.950	91.459	2,971,198
2026-06-19	94.950	94.950	94.950	94.950	91.459	760,732
2026-06-18	94.950	94.950	94.950	94.950	91.459	1,371,894
2026-06-17	94.950	94.950	94.950	94.950	91.459	513,748
2026-06-16	94.950	94.950	94.950	94.950	91.459	619,645
2026-06-15	94.950	94.950	94.950	94.950	91.459	412,253
2026-06-11	94.950	94.950	94.950	94.950	91.459	1,064,280
2026-06-10	94.950	94.950	94.950	94.950	91.459	486,872
2026-06-09	94.950	94.950	94.950	94.950	91.459	339,138
2026-06-08	94.950	94.950	94.950	94.950	91.459	896,631
2026-06-05	87.800	94.950	87.800	94.950	91.459	1,470,568
2026-06-04	87.800	87.800	87.800	87.800	84.572	1,141,097
2026-06-03	88.200	88.200	80.500	87.800	84.572	5,296,296
2026-06-02	98.000	98.000	88.200	88.200	84.957	3,093,066
2026-06-01	98.000	98.000	98.000	98.000	94.397	977,439
2026-05-29	98.000	98.000	98.000	98.000	94.397	2,630,348
2026-05-26	98.000	98.000	98.000	98.000	94.397	1,613,073
2026-05-25	102.00	102.00	98.000	98.000	94.397	1,058,156
2026-05-22	102.00	102.00	102.00	102.00	98.250	2,263,428
2026-05-21	105.30	105.30	102.00	102.00	98.250	4,076,806
2026-05-20	105.30	105.30	105.30	105.30	101.43	631,144
2026-05-19	105.30	105.30	105.30	105.30	101.43	1,423,589
2026-05-18	105.30	105.30	105.30	105.30	101.43	1,356,343
2026-05-15	109.00	109.00	99.000	105.30	101.43	2,821,607
2026-05-14	109.00	109.00	109.00	109.00	104.99	1,600,007
2026-05-13	109.00	109.00	109.00	109.00	104.99	1,519,008
2026-05-12	99.500	109.45	99.500	109.00	104.99	6,245,968
2026-05-11	97.000	99.500	97.000	99.500	95.842	2,726,843
2026-05-08	101.00	101.00	97.000	97.000	93.434	1,782,568
2026-05-07	101.00	101.00	101.00	101.00	97.287	1,241,442
2026-05-06	101.00	101.00	101.00	101.00	97.287	3,394,835
2026-05-05	101.00	101.00	101.00	101.00	97.287	854,641
2026-05-04	105.55	105.55	100.50	101.00	97.287	3,065,640
2026-04-30	98.800	107.80	98.800	105.55	101.67	4,117,859
2026-04-29	89.850	98.800	89.850	98.800	95.168	7,848,319
2026-04-28	89.850	89.850	89.850	89.850	86.547	4,108,935
2026-04-27	92.200	92.200	86.000	89.850	86.547	3,586,000
2026-04-24	92.200	92.200	92.200	92.200	88.810	1,363,520

← NewerPage 2 of 5 · 247 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.