P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 84.950 | 92.200 | 84.950 | 92.200 | 88.810 | 3,074,210 |
| 2026-04-22 | 78.500 | 84.950 | 78.500 | 84.950 | 81.827 | 4,616,949 |
| 2026-04-21 | 77.600 | 79.000 | 77.600 | 78.500 | 75.614 | 2,893,193 |
| 2026-04-20 | 77.600 | 77.600 | 77.100 | 77.600 | 74.747 | 3,691,207 |
| 2026-04-17 | 76.300 | 80.000 | 76.300 | 77.600 | 74.747 | 1,512,739 |
| 2026-04-16 | 76.050 | 77.000 | 76.050 | 76.300 | 73.495 | 3,723,413 |
| 2026-04-15 | 76.600 | 76.600 | 76.050 | 76.050 | 73.254 | 2,597,686 |
| 2026-04-14 | 80.000 | 80.000 | 76.600 | 76.600 | 73.784 | 3,679,758 |
| 2026-04-13 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 4,730,187 |
| 2026-04-10 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 1,753,741 |
| 2026-04-09 | 80.000 | 80.000 | 80.000 | 80.000 | 77.059 | 1,035,639 |
| 2026-04-08 | 83.000 | 83.000 | 80.000 | 80.000 | 77.059 | 3,797,643 |
| 2026-04-07 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 5,448,458 |
| 2026-04-02 | 83.000 | 83.000 | 83.000 | 83.000 | 79.949 | 2,110,989 |
| 2026-04-01 | 82.000 | 84.300 | 79.550 | 83.000 | 79.949 | 6,107,858 |
| 2026-03-31 | 78.400 | 86.200 | 78.400 | 82.000 | 78.985 | 6,820,114 |
| 2026-03-30 | 78.400 | 78.400 | 78.400 | 78.400 | 75.518 | 880,080 |
| 2026-03-27 | 78.600 | 78.600 | 76.500 | 78.400 | 75.518 | 1,484,832 |
| 2026-03-26 | 78.600 | 78.600 | 78.600 | 78.600 | 75.710 | 1,955,234 |
| 2026-03-25 | 76.000 | 78.600 | 76.000 | 78.600 | 75.710 | 1,675,731 |
| 2026-03-24 | 76.000 | 76.000 | 76.000 | 76.000 | 73.206 | 905,301 |
| 2026-03-23 | 76.000 | 76.000 | 76.000 | 76.000 | 73.206 | 3,133,134 |
| 2026-03-18 | 74.950 | 76.000 | 74.950 | 76.000 | 73.206 | 10,667,965 |
| 2026-03-17 | 74.900 | 74.950 | 74.900 | 74.950 | 72.195 | 1,265,490 |
| 2026-03-16 | 74.900 | 74.900 | 74.900 | 74.900 | 72.146 | 1,308,373 |
| 2026-03-13 | 71.900 | 74.900 | 71.900 | 74.900 | 72.146 | 1,855,693 |
| 2026-03-12 | 73.500 | 73.500 | 71.900 | 71.900 | 69.257 | 2,192,947 |
| 2026-03-11 | 73.500 | 73.500 | 73.500 | 73.500 | 70.798 | 1,646,094 |
| 2026-03-10 | 79.000 | 79.000 | 73.500 | 73.500 | 70.798 | 2,864,244 |
| 2026-03-09 | 79.000 | 79.000 | 73.300 | 79.000 | 76.096 | 15,340,448 |
| 2026-03-06 | 79.000 | 79.000 | 79.000 | 79.000 | 76.096 | 1,555,076 |
| 2026-03-05 | 79.000 | 79.000 | 79.000 | 79.000 | 76.096 | 2,081,148 |
| 2026-03-04 | 79.000 | 79.000 | 79.000 | 79.000 | 76.096 | 2,898,898 |
| 2026-03-03 | 79.000 | 79.000 | 79.000 | 79.000 | 76.096 | 3,375,920 |
| 2026-03-02 | 72.000 | 79.000 | 72.000 | 79.000 | 76.096 | 3,205,750 |
| 2026-02-27 | 70.000 | 72.000 | 70.000 | 72.000 | 69.353 | 4,237,199 |
| 2026-02-26 | 71.100 | 71.100 | 69.900 | 70.000 | 67.427 | 4,003,738 |
| 2026-02-25 | 73.950 | 73.950 | 70.500 | 71.100 | 68.486 | 3,651,147 |
| 2026-02-24 | 73.950 | 73.950 | 73.950 | 73.950 | 71.231 | 2,516,239 |
| 2026-02-23 | 73.950 | 73.950 | 73.950 | 73.950 | 71.231 | 6,182,222 |
| 2026-02-20 | 68.000 | 73.950 | 68.000 | 73.950 | 71.231 | 2,766,631 |
| 2026-02-19 | 65.550 | 68.000 | 65.550 | 68.000 | 65.500 | 10,978,035 |
| 2026-02-18 | 67.000 | 68.000 | 65.550 | 65.550 | 63.140 | 22,705,240 |
| 2026-02-17 | 67.000 | 67.000 | 61.100 | 67.000 | 64.537 | 23,395,022 |
| 2026-02-16 | 68.800 | 68.800 | 62.050 | 67.000 | 64.537 | 6,736,707 |
| 2026-02-13 | 68.800 | 68.800 | 68.800 | 68.800 | 66.271 | 3,459,737 |
| 2026-02-12 | 68.800 | 68.800 | 68.800 | 68.800 | 66.271 | 6,888,180 |
| 2026-02-11 | 63.000 | 68.900 | 63.000 | 68.800 | 66.271 | 7,481,501 |
| 2026-02-10 | 58.800 | 63.000 | 58.800 | 63.000 | 60.684 | 10,297,308 |
| 2026-02-09 | 55.900 | 58.800 | 55.900 | 58.800 | 56.638 | 8,272,339 |
| 2026-02-06 | 55.900 | 55.900 | 55.900 | 55.900 | 53.845 | 6,648,941 |
| 2026-02-05 | 55.900 | 55.900 | 55.900 | 55.900 | 53.845 | 1,713,437 |
| 2026-02-04 | 55.900 | 55.900 | 55.900 | 55.900 | 53.845 | 1,939,068 |
| 2026-02-03 | 55.900 | 55.900 | 55.900 | 55.900 | 53.845 | 1,378,589 |
| 2026-02-02 | 56.000 | 56.000 | 55.850 | 55.900 | 53.845 | 20,510,503 |
| 2026-01-30 | 56.000 | 56.000 | 56.000 | 56.000 | 53.941 | 20,077,603 |
| 2026-01-29 | 56.000 | 56.000 | 56.000 | 56.000 | 53.941 | 1,212,100 |
| 2026-01-28 | 56.000 | 56.000 | 56.000 | 56.000 | 53.941 | 1,520,508 |
| 2026-01-27 | 56.000 | 56.000 | 56.000 | 56.000 | 53.941 | 1,007,079 |
| 2026-01-26 | 56.000 | 56.000 | 56.000 | 56.000 | 53.941 | 1,831,119 |
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.