P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	23.000	23.000	22.500	22.500	21.673	2,083,879
2025-01-31	23.000	23.000	23.000	23.000	22.154	105,189
2025-01-30	23.000	23.000	23.000	23.000	22.154	915,245
2025-01-29	23.500	23.500	23.000	23.000	22.154	1,026,124
2025-01-28	23.500	23.500	23.500	23.500	22.636	311,996
2025-01-27	23.000	24.350	23.000	23.500	22.636	2,427,510
2025-01-24	23.500	25.700	23.000	23.000	22.154	3,401,313
2025-01-23	23.500	23.500	23.500	23.500	22.636	533,797
2025-01-22	23.500	23.500	23.500	23.500	22.636	1,025,822
2025-01-21	23.500	23.500	23.500	23.500	22.636	113,398
2025-01-20	25.000	25.000	22.500	23.500	22.636	908,206
2025-01-17	27.500	27.500	25.000	25.000	24.081	363,251
2025-01-16	27.500	27.500	27.500	27.500	26.489	18,313
2025-01-15	27.500	27.500	27.500	27.500	26.489	303,207
2025-01-14	27.500	27.500	27.500	27.500	26.489	787,427
2025-01-13	27.500	27.500	27.500	27.500	26.489	353,679
2025-01-10	27.500	27.500	27.500	27.500	26.489	215,606
2025-01-09	27.500	27.500	27.500	27.500	26.489	748,593
2025-01-08	27.500	27.500	27.400	27.500	26.489	1,390,436
2025-01-07	25.000	27.500	25.000	27.500	26.489	1,187,612
2025-01-06	25.000	25.000	25.000	25.000	24.081	890,000
2025-01-03	24.300	25.000	24.300	25.000	24.081	1,707,981
2025-01-02	24.300	24.300	24.300	24.300	23.407	134,743
2024-12-31	26.100	26.100	24.300	24.300	23.407	18,779,958
2024-12-30	29.000	29.000	26.100	26.100	25.140	22,440,777
2024-12-27	26.500	29.000	26.500	29.000	27.934	1,197,429
2024-12-24	25.000	26.500	25.000	26.500	25.526	678,915
2024-12-23	23.000	25.000	22.550	25.000	24.081	2,246,356
2024-12-20	23.000	23.000	23.000	23.000	22.154	219,641
2024-12-19	23.000	23.000	23.000	23.000	22.154	411,414
2024-12-18	23.000	23.000	23.000	23.000	22.154	26,890
2024-12-17	23.000	23.000	23.000	23.000	22.154	97,490
2024-12-16	25.000	25.000	22.800	23.000	22.154	1,576,169
2024-12-13	24.550	25.000	24.550	25.000	24.081	4,381,511
2024-12-12	22.500	24.550	22.000	24.550	23.647	7,019,914
2024-12-11	22.000	22.500	21.900	22.500	21.673	2,149,547
2024-12-10	22.000	22.000	22.000	22.000	21.191	95,160
2024-12-09	22.000	22.000	22.000	22.000	21.191	20,797
2024-12-06	22.000	22.000	21.950	22.000	21.191	1,198,581
2024-12-05	22.000	22.000	22.000	22.000	21.191	788,348
2024-12-04	24.100	24.100	21.950	22.000	21.191	9,385,992
2024-12-03	24.100	24.100	24.100	24.100	23.214	339,430
2024-12-02	22.050	24.100	22.050	24.100	23.214	1,254,900
2024-11-29	22.050	22.050	22.050	22.050	21.239	123,392
2024-11-28	22.050	22.050	22.050	22.050	21.239	264,221
2024-11-27	22.050	22.050	22.050	22.050	21.239	114,993
2024-11-26	22.050	22.050	22.050	22.050	21.239	174,867
2024-11-25	22.050	22.050	22.050	22.050	21.239	153,670
2024-11-22	22.050	22.050	22.050	22.050	21.239	353,456
2024-11-21	22.050	22.050	22.050	22.050	21.239	729,765
2024-11-20	22.500	22.500	22.050	22.050	21.239	1,046,613
2024-11-19	24.950	24.950	22.500	22.500	21.673	215,600
2024-11-18	24.950	24.950	24.950	24.950	24.033	71,020
2024-11-15	24.950	24.950	24.950	24.950	24.033	18,214
2024-11-14	24.950	24.950	24.950	24.950	24.033	21,663
2024-11-13	24.950	24.950	24.950	24.950	24.033	7,643
2024-11-12	24.950	24.950	24.950	24.950	24.033	29,486
2024-11-11	24.950	24.950	24.950	24.950	24.033	16,784
2024-11-08	24.950	24.950	24.950	24.950	24.033	12,602
2024-11-07	24.950	24.950	24.950	24.950	24.033	29,465

← NewerPage 8 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.