P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	42.000	42.000	40.050	40.050	38.578	2,319,159
2025-10-27	44.650	44.650	42.000	42.000	40.456	3,121,935
2025-10-24	42.900	44.650	42.900	44.650	43.009	2,845,079
2025-10-23	39.000	42.900	39.000	42.900	41.323	5,773,903
2025-10-22	38.500	39.000	38.500	39.000	37.566	2,138,778
2025-10-21	39.100	39.250	38.000	38.500	37.085	24,630,428
2025-10-20	39.100	39.100	39.100	39.100	37.663	1,228,928
2025-10-17	39.500	40.000	39.100	39.100	37.663	3,316,500
2025-10-16	38.600	40.300	38.600	39.500	38.048	5,245,414
2025-10-15	38.600	38.600	38.600	38.600	37.181	2,426,741
2025-10-14	38.150	39.650	38.150	38.600	37.181	923,813
2025-10-13	38.150	38.150	38.150	38.150	36.747	1,040,243
2025-10-10	38.150	38.150	38.150	38.150	36.747	1,744,989
2025-10-09	39.000	39.300	38.150	38.150	36.747	3,636,906
2025-10-08	40.200	40.200	39.000	39.000	37.566	1,645,369
2025-10-07	42.000	42.000	39.500	40.200	38.722	6,652,081
2025-10-06	41.700	43.000	41.700	42.000	40.456	7,428,480
2025-10-03	37.950	41.700	37.950	41.700	40.167	21,286,253
2025-10-02	34.500	37.950	34.500	37.950	36.555	8,895,130
2025-09-30	34.500	34.500	34.500	34.500	33.232	431,926
2025-09-29	34.500	34.500	34.500	34.500	33.232	715,991
2025-09-26	33.400	34.500	33.400	34.500	33.232	872,164
2025-09-25	33.400	33.400	33.400	33.400	32.172	673,829
2025-09-24	33.400	33.400	33.400	33.400	32.172	635,742
2025-09-23	33.000	33.400	33.000	33.400	32.172	1,544,379
2025-09-22	34.850	34.850	33.000	33.000	31.787	1,205,074
2025-09-19	34.850	34.850	34.850	34.850	33.569	766,370
2025-09-18	34.850	34.850	34.850	34.850	33.569	208,339
2025-09-17	34.850	34.850	34.850	34.850	33.569	7,951,828
2025-09-16	34.850	34.850	34.850	34.850	33.569	3,065,790
2025-09-15	34.850	34.850	34.850	34.850	33.569	3,309,466
2025-09-12	36.050	36.050	34.850	34.850	33.569	4,106,735
2025-09-11	36.050	36.050	36.050	36.050	34.725	1,522,211
2025-09-10	36.050	36.050	36.050	36.050	34.725	5,300,449
2025-09-09	35.200	37.000	35.200	36.050	34.725	3,799,798
2025-09-08	32.000	35.200	32.000	35.200	33.906	6,534,101
2025-09-04	31.000	32.000	31.000	32.000	30.824	2,545,274
2025-09-03	33.250	33.250	31.000	31.000	29.860	447,499
2025-09-02	36.900	36.900	33.250	33.250	32.028	1,860,852
2025-09-01	36.900	36.900	36.900	36.900	35.543	1,215,082
2025-08-29	36.900	36.900	36.900	36.900	35.543	1,029,573
2025-08-28	36.900	36.900	36.900	36.900	35.543	780,850
2025-08-27	36.900	36.900	36.900	36.900	35.543	1,173,750
2025-08-26	36.000	36.900	36.000	36.900	35.543	729,929
2025-08-25	35.000	36.000	35.000	36.000	34.677	502,535
2025-08-22	35.000	35.000	35.000	35.000	33.713	865,957
2025-08-21	34.000	35.000	34.000	35.000	33.713	1,130,080
2025-08-20	35.000	35.000	34.000	34.000	32.750	2,842,629
2025-08-19	35.000	35.000	35.000	35.000	33.713	2,119,223
2025-08-18	38.000	38.000	35.000	35.000	33.713	2,846,671
2025-08-15	38.000	38.000	38.000	38.000	36.603	1,203,380
2025-08-14	38.000	38.000	38.000	38.000	36.603	2,568,646
2025-08-13	38.000	38.000	38.000	38.000	36.603	1,594,037
2025-08-12	38.000	38.000	38.000	38.000	36.603	953,772
2025-08-11	38.800	38.800	38.000	38.000	36.603	1,924,929
2025-08-08	38.800	38.800	38.800	38.800	37.374	1,784,828
2025-08-07	38.800	38.800	38.800	38.800	37.374	1,103,297
2025-08-06	41.000	41.000	38.800	38.800	37.374	13,815,880
2025-08-05	43.000	43.000	41.000	41.000	39.493	3,448,006
2025-08-04	43.000	43.000	43.000	43.000	41.419	893,980

← NewerPage 5 of 21 · 1,236 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.