P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 118,585 |
| 2021-12-08 | 6.000 | 6.000 | 5.950 | 6.000 | 5.053 | 2,019,947 |
| 2021-12-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 98,526 |
| 2021-12-06 | 5.950 | 6.000 | 5.950 | 6.000 | 5.053 | 914,441 |
| 2021-12-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.011 | 287,351 |
| 2021-12-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.011 | 208,456 |
| 2021-12-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.011 | 453,113 |
| 2021-11-30 | 6.000 | 6.000 | 5.950 | 5.950 | 5.011 | 244,226 |
| 2021-11-29 | 6.100 | 6.100 | 6.000 | 6.000 | 5.053 | 752,571 |
| 2021-11-26 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 1,382,975 |
| 2021-11-25 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 817,625 |
| 2021-11-24 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 317,443 |
| 2021-11-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 236,608 |
| 2021-11-22 | 6.000 | 6.100 | 6.000 | 6.100 | 5.137 | 299,191 |
| 2021-11-19 | 6.050 | 6.050 | 6.000 | 6.000 | 5.053 | 267,451 |
| 2021-11-18 | 5.800 | 6.050 | 5.800 | 6.050 | 5.095 | 307,619 |
| 2021-11-17 | 6.050 | 6.050 | 5.800 | 5.800 | 4.885 | 366,961 |
| 2021-11-16 | 6.100 | 6.100 | 6.050 | 6.050 | 5.095 | 441,291 |
| 2021-11-15 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 182,906 |
| 2021-11-12 | 6.100 | 6.100 | 6.100 | 6.100 | 5.137 | 178,678 |
| 2021-11-11 | 6.000 | 6.100 | 6.000 | 6.100 | 5.137 | 562,185 |
| 2021-11-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 465,111 |
| 2021-11-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 261,015 |
| 2021-11-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 304,168 |
| 2021-11-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.053 | 49,552 |
| 2021-11-04 | 6.350 | 6.350 | 6.000 | 6.000 | 5.053 | 545,077 |
| 2021-11-03 | 6.350 | 6.350 | 6.350 | 6.350 | 5.348 | 242,752 |
| 2021-11-02 | 6.350 | 6.350 | 6.350 | 6.350 | 5.348 | 379,027 |
| 2021-11-01 | 6.400 | 6.400 | 6.100 | 6.350 | 5.348 | 1,376,481 |
| 2021-10-29 | 6.400 | 6.400 | 6.400 | 6.400 | 5.390 | 407,451 |
| 2021-10-28 | 6.400 | 6.400 | 6.200 | 6.400 | 5.390 | 939,545 |
| 2021-10-27 | 6.500 | 6.500 | 6.000 | 6.400 | 5.390 | 4,006,503 |
| 2021-10-26 | 6.450 | 6.550 | 6.450 | 6.500 | 5.474 | 2,266,101 |
| 2021-10-25 | 5.900 | 6.450 | 5.900 | 6.450 | 5.432 | 4,641,479 |
| 2021-10-22 | 5.400 | 5.900 | 5.400 | 5.900 | 4.969 | 1,963,256 |
| 2021-10-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.548 | 19,141 |
| 2021-10-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.548 | 624,415 |
← NewerPage 21 of 21 · 1,237 trading days
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.