P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 7.200 | 7.200 | 7.200 | 7.200 | 6.299 | 50,809 |
| 2022-03-07 | 7.200 | 7.200 | 7.200 | 7.200 | 6.299 | 120,040 |
| 2022-03-04 | 7.200 | 7.200 | 7.200 | 7.200 | 6.299 | 148,436 |
| 2022-03-03 | 7.200 | 7.200 | 7.200 | 7.200 | 6.299 | 493,390 |
| 2022-03-02 | 7.000 | 7.200 | 7.000 | 7.200 | 6.299 | 2,769,500 |
| 2022-03-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 667,405 |
| 2022-02-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 1,229,125 |
| 2022-02-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 335,632 |
| 2022-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 755,326 |
| 2022-02-23 | 6.700 | 7.000 | 6.700 | 7.000 | 6.124 | 475,294 |
| 2022-02-22 | 7.000 | 7.000 | 6.700 | 6.700 | 5.861 | 567,050 |
| 2022-02-21 | 6.800 | 7.000 | 6.800 | 7.000 | 6.124 | 949,125 |
| 2022-02-18 | 6.800 | 6.800 | 6.800 | 6.800 | 5.949 | 387,163 |
| 2022-02-17 | 6.450 | 6.800 | 6.450 | 6.800 | 5.949 | 499,350 |
| 2022-02-16 | 6.450 | 6.450 | 6.400 | 6.450 | 5.642 | 905,550 |
| 2022-02-15 | 6.450 | 6.450 | 6.450 | 6.450 | 5.642 | 475,532 |
| 2022-02-14 | 6.450 | 6.450 | 6.450 | 6.450 | 5.642 | 376,837 |
| 2022-02-11 | 6.450 | 6.450 | 6.450 | 6.450 | 5.642 | 269,357 |
| 2022-02-10 | 6.450 | 6.450 | 6.450 | 6.450 | 5.642 | 206,167 |
| 2022-02-09 | 6.450 | 6.450 | 6.450 | 6.450 | 5.642 | 27,090 |
| 2022-02-08 | 6.450 | 6.450 | 6.450 | 6.450 | 5.642 | 408,057 |
| 2022-02-07 | 6.950 | 6.950 | 6.450 | 6.450 | 5.642 | 454,065 |
| 2022-02-04 | 7.000 | 7.000 | 6.950 | 6.950 | 6.080 | 271,678 |
| 2022-02-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 295,345 |
| 2022-02-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 338,527 |
| 2022-02-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 253,569 |
| 2022-01-31 | 7.000 | 7.000 | 6.500 | 7.000 | 6.124 | 1,127,485 |
| 2022-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 226,068 |
| 2022-01-27 | 6.800 | 7.000 | 6.800 | 7.000 | 6.124 | 1,126,705 |
| 2022-01-26 | 7.000 | 7.000 | 6.800 | 6.800 | 5.949 | 267,028 |
| 2022-01-25 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 403,484 |
| 2022-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 402,280 |
| 2022-01-21 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 251,716 |
| 2022-01-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 683,699 |
| 2022-01-19 | 7.000 | 7.000 | 6.900 | 7.000 | 6.124 | 1,554,414 |
| 2022-01-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.124 | 563,738 |
| 2022-01-17 | 7.150 | 7.150 | 6.950 | 7.000 | 6.124 | 1,119,876 |
| 2022-01-14 | 7.150 | 7.150 | 7.150 | 7.150 | 6.255 | 111,895 |
| 2022-01-13 | 7.150 | 7.150 | 7.150 | 7.150 | 6.255 | 273,805 |
| 2022-01-12 | 7.000 | 7.150 | 7.000 | 7.150 | 6.255 | 1,925,059 |
| 2022-01-11 | 7.000 | 7.200 | 7.000 | 7.000 | 6.124 | 2,818,882 |
| 2022-01-10 | 6.700 | 7.000 | 6.450 | 7.000 | 6.124 | 1,552,500 |
| 2022-01-07 | 6.100 | 6.700 | 6.100 | 6.700 | 5.642 | 875,470 |
| 2022-01-06 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 490,923 |
| 2022-01-05 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 303,062 |
| 2022-01-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 121,859 |
| 2021-12-31 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 35,399 |
| 2021-12-30 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 326,100 |
| 2021-12-29 | 6.700 | 6.700 | 6.100 | 6.100 | 5.137 | 486,547 |
| 2021-12-24 | 6.250 | 6.700 | 6.250 | 6.700 | 5.642 | 1,286,607 |
| 2021-12-23 | 6.250 | 6.250 | 6.250 | 6.250 | 5.263 | 141,635 |
| 2021-12-22 | 6.250 | 6.250 | 6.250 | 6.250 | 5.263 | 127,152 |
| 2021-12-21 | 6.250 | 6.300 | 6.250 | 6.250 | 5.263 | 884,074 |
| 2021-12-20 | 6.250 | 6.250 | 6.250 | 6.250 | 5.263 | 331,656 |
| 2021-12-17 | 5.900 | 6.250 | 5.900 | 6.250 | 5.263 | 628,856 |
| 2021-12-16 | 5.900 | 5.900 | 5.900 | 5.900 | 4.969 | 251,491 |
| 2021-12-15 | 5.900 | 5.900 | 5.900 | 5.900 | 4.969 | 111,100 |
| 2021-12-14 | 6.000 | 6.000 | 5.900 | 5.900 | 4.969 | 418,675 |
| 2021-12-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 267,458 |
| 2021-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 83,463 |
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.