P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	56.500	56.500	56.000	56.000	53.941	5,373,992
2026-01-22	56.200	56.500	55.400	56.500	54.423	4,059,515
2026-01-21	56.000	56.200	56.000	56.200	54.134	2,234,911
2026-01-20	56.000	56.000	55.600	56.000	53.941	3,848,954
2026-01-19	56.000	57.700	56.000	56.000	53.941	1,913,859
2026-01-16	53.000	55.500	53.000	55.000	52.978	6,281,104
2026-01-15	54.500	54.900	52.750	53.000	51.052	8,856,922
2026-01-14	58.300	58.300	54.500	54.500	52.496	5,842,906
2026-01-13	53.000	58.300	53.000	58.300	56.157	10,230,697
2026-01-12	51.500	53.000	51.500	53.000	51.052	2,376,234
2026-01-09	50.000	51.500	50.000	51.500	49.607	3,803,178
2026-01-08	49.000	50.000	49.000	50.000	48.162	4,660,099
2026-01-07	49.450	49.450	48.500	49.000	47.199	5,428,118
2026-01-06	49.500	50.200	49.000	49.450	47.632	5,549,896
2026-01-05	45.000	49.500	45.000	49.500	47.680	3,354,331
2026-01-02	44.350	45.000	44.350	45.000	43.346	1,018,124
2025-12-31	45.100	45.100	44.000	44.350	42.720	2,550,622
2025-12-30	45.100	45.100	45.100	45.100	43.442	1,391,162
2025-12-29	47.000	47.000	45.100	45.100	43.442	3,388,759
2025-12-24	47.000	47.950	46.950	47.100	45.368	3,308,379
2025-12-23	47.000	47.000	47.000	47.000	45.272	6,536,553
2025-12-22	47.000	47.400	47.000	47.000	45.272	3,004,576
2025-12-19	45.300	47.000	44.600	47.000	45.272	4,672,441
2025-12-18	45.500	45.500	45.000	45.300	43.635	4,159,875
2025-12-17	47.000	47.000	45.500	45.500	43.827	2,146,410
2025-12-16	47.000	47.000	47.000	47.000	45.272	651,578
2025-12-15	47.000	47.000	47.000	47.000	45.272	1,138,161
2025-12-12	45.000	47.100	45.000	47.000	45.272	4,539,347
2025-12-11	41.150	45.000	41.150	45.000	43.346	5,187,096
2025-12-10	41.050	41.150	41.050	41.150	39.637	1,364,305
2025-12-09	41.000	41.050	41.000	41.050	39.541	616,909
2025-12-08	40.450	41.000	40.450	41.000	39.493	1,564,606
2025-12-05	40.000	40.450	40.000	40.450	38.963	1,229,324
2025-12-04	40.000	40.000	40.000	40.000	38.529	430,156
2025-12-03	40.000	40.000	40.000	40.000	38.529	759,693
2025-12-02	40.000	40.000	40.000	40.000	38.529	554,554
2025-12-01	40.000	40.000	40.000	40.000	38.529	578,169
2025-11-28	40.000	40.000	40.000	40.000	38.529	333,377
2025-11-27	40.000	40.000	40.000	40.000	38.529	344,554
2025-11-26	40.000	40.000	40.000	40.000	38.529	416,631
2025-11-25	39.600	40.000	39.600	40.000	38.529	770,727
2025-11-24	39.600	39.600	39.600	39.600	38.144	2,284,581
2025-11-21	39.600	39.600	39.600	39.600	38.144	570,116
2025-11-20	39.600	39.600	39.600	39.600	38.144	648,922
2025-11-19	39.600	39.600	39.600	39.600	38.144	553,403
2025-11-18	40.650	40.650	39.600	39.600	38.144	1,182,733
2025-11-17	40.650	40.650	40.650	40.650	39.156	457,256
2025-11-14	40.650	40.650	40.650	40.650	39.156	449,090
2025-11-13	38.500	40.650	38.500	40.650	39.156	6,891,610
2025-11-12	35.000	38.500	35.000	38.500	37.085	6,691,966
2025-11-11	38.500	38.500	35.000	35.000	33.713	3,825,564
2025-11-10	39.700	39.700	38.500	38.500	37.085	12,137,162
2025-11-07	39.500	39.700	38.500	39.700	38.240	2,684,173
2025-11-06	39.500	39.950	39.500	39.500	38.048	8,082,603
2025-11-05	39.000	39.500	39.000	39.500	38.048	2,115,774
2025-11-04	41.500	42.000	39.000	39.000	37.566	20,734,042
2025-11-03	41.500	41.500	41.500	41.500	39.974	1,912,625
2025-10-31	40.000	41.850	40.000	41.500	39.974	1,156,429
2025-10-30	39.950	40.000	39.950	40.000	38.529	866,190
2025-10-29	40.050	40.050	39.950	39.950	38.481	2,368,514

← NewerPage 4 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.