P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	43.000	43.000	43.000	43.000	41.419	1,809,745
2025-07-31	43.350	43.350	43.000	43.000	41.419	1,153,039
2025-07-30	39.450	43.350	38.350	43.350	41.756	6,265,784
2025-07-29	37.050	39.750	37.050	39.450	38.000	3,351,823
2025-07-28	37.250	37.250	37.050	37.050	35.688	640,497
2025-07-25	37.250	37.250	37.250	37.250	35.881	1,008,904
2025-07-24	37.250	37.250	37.250	37.250	35.881	489,242
2025-07-23	37.250	37.250	37.250	37.250	35.881	188,804
2025-07-22	37.350	37.350	37.000	37.250	35.881	3,114,462
2025-07-21	37.350	37.350	37.350	37.350	35.977	2,029,870
2025-07-18	37.800	37.800	35.950	37.350	35.977	6,675,749
2025-07-17	35.300	37.800	35.300	37.800	36.410	3,679,699
2025-07-16	35.300	35.300	35.300	35.300	34.002	883,961
2025-07-14	35.000	36.000	35.000	35.300	34.002	2,223,036
2025-07-11	35.000	35.850	32.550	35.000	33.713	3,434,975
2025-07-10	34.000	35.350	34.000	35.000	33.713	6,645,460
2025-07-09	33.750	34.000	33.750	34.000	32.750	2,298,050
2025-07-08	33.500	33.750	33.500	33.750	32.509	3,200,099
2025-07-07	32.400	33.600	32.400	33.500	32.268	5,206,041
2025-07-04	36.000	36.000	32.400	32.400	31.209	19,437,299
2025-07-03	36.000	36.000	36.000	36.000	34.677	1,413,301
2025-07-02	35.000	36.800	35.000	36.000	34.677	2,878,116
2025-07-01	38.000	38.000	34.350	35.000	33.713	1,931,869
2025-06-30	38.100	38.100	36.000	38.000	36.603	5,109,255
2025-06-27	38.100	38.100	38.100	38.100	36.699	224,128
2025-06-26	38.950	38.950	38.100	38.100	36.699	1,174,784
2025-06-25	38.350	39.000	37.650	38.950	37.518	6,165,215
2025-06-24	37.000	38.350	37.000	38.350	36.940	1,927,117
2025-06-23	34.000	37.000	34.000	37.000	35.640	2,185,250
2025-06-20	35.000	37.000	34.000	34.000	32.750	5,256,693
2025-06-19	32.700	35.950	30.200	35.000	33.713	46,584,744
2025-06-18	32.700	32.700	32.700	32.700	31.498	3,241,117
2025-06-17	32.700	32.700	32.700	32.700	31.498	294,825
2025-06-16	32.700	32.700	32.700	32.700	31.498	331,838
2025-06-13	32.700	32.700	32.700	32.700	31.498	1,557,363
2025-06-11	33.000	33.000	32.700	32.700	31.498	1,823,379
2025-06-10	33.000	33.000	33.000	33.000	31.787	201,949
2025-06-05	31.200	33.000	31.200	33.000	31.787	2,538,396
2025-06-04	29.500	31.200	27.500	31.200	30.053	2,352,258
2025-06-03	29.500	29.500	29.500	29.500	28.415	3,401,408
2025-06-02	29.500	29.500	29.500	29.500	28.415	370,402
2025-05-30	29.500	29.500	29.500	29.500	28.415	469,359
2025-05-29	29.500	29.500	29.500	29.500	28.415	2,255,179
2025-05-28	29.500	29.500	29.500	29.500	28.415	715,818
2025-05-27	29.500	29.500	29.500	29.500	28.415	622,642
2025-05-26	29.500	29.500	29.500	29.500	28.415	738,290
2025-05-23	29.500	29.500	29.500	29.500	28.415	289,854
2025-05-22	29.500	29.500	29.500	29.500	28.415	1,374,827
2025-05-21	29.500	29.500	29.500	29.500	28.415	340,445
2025-05-20	29.500	29.500	29.500	29.500	28.415	476,226
2025-05-19	32.300	32.300	29.100	29.500	28.415	2,828,774
2025-05-16	32.300	32.300	32.300	32.300	31.113	3,961,241
2025-05-15	32.300	32.300	32.300	32.300	31.113	2,646,909
2025-05-14	32.300	32.300	32.300	32.300	31.113	245,093
2025-05-13	32.300	32.300	32.300	32.300	31.113	1,006,876
2025-05-12	32.300	32.300	32.300	32.300	31.113	253,701
2025-05-09	30.000	32.300	30.000	32.300	31.113	638,569
2025-05-08	30.500	30.800	30.000	30.000	28.897	2,654,624
2025-05-07	29.000	30.500	29.000	30.500	29.379	6,259,838
2025-05-06	29.000	29.000	29.000	29.000	27.934	803,891

← NewerPage 6 of 21 · 1,239 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.