P Z CUSSONS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 24.950 | 24.950 | 24.950 | 24.950 | 24.033 | 139,842 |
| 2024-11-05 | 23.000 | 24.950 | 23.000 | 24.950 | 24.033 | 430,136 |
| 2024-11-04 | 22.000 | 23.000 | 22.000 | 23.000 | 22.154 | 1,145,262 |
| 2024-11-01 | 20.250 | 22.000 | 20.250 | 22.000 | 21.191 | 1,080,850 |
| 2024-10-31 | 18.900 | 20.250 | 18.900 | 20.250 | 19.506 | 364,669 |
| 2024-10-30 | 21.000 | 21.000 | 18.900 | 18.900 | 18.205 | 266,764 |
| 2024-10-29 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 172,957 |
| 2024-10-28 | 21.650 | 21.650 | 21.000 | 21.000 | 20.228 | 196,417 |
| 2024-10-25 | 21.650 | 21.650 | 21.650 | 21.650 | 20.854 | 257,315 |
| 2024-10-24 | 21.650 | 21.650 | 21.650 | 21.650 | 20.854 | 266,521 |
| 2024-10-23 | 21.650 | 21.650 | 21.650 | 21.650 | 20.854 | 161,824 |
| 2024-10-22 | 21.650 | 21.650 | 21.650 | 21.650 | 20.854 | 158,777 |
| 2024-10-21 | 19.700 | 21.650 | 17.800 | 21.650 | 20.854 | 748,866 |
| 2024-10-18 | 19.700 | 19.700 | 19.700 | 19.700 | 18.976 | 184,561 |
| 2024-10-17 | 19.700 | 19.700 | 19.700 | 19.700 | 18.976 | 383,325 |
| 2024-10-16 | 19.700 | 19.700 | 19.700 | 19.700 | 18.976 | 159,171 |
| 2024-10-15 | 19.700 | 19.700 | 19.700 | 19.700 | 18.976 | 79,447 |
| 2024-10-14 | 19.700 | 19.700 | 19.700 | 19.700 | 18.976 | 65,114 |
| 2024-10-11 | 19.200 | 19.700 | 19.200 | 19.700 | 18.976 | 715,320 |
| 2024-10-10 | 19.200 | 19.200 | 19.200 | 19.200 | 18.494 | 18,883 |
| 2024-10-09 | 19.200 | 19.200 | 19.200 | 19.200 | 18.494 | 8,278 |
| 2024-10-08 | 17.650 | 19.200 | 17.650 | 19.200 | 18.494 | 1,112,844 |
| 2024-10-07 | 17.650 | 17.650 | 17.650 | 17.650 | 17.001 | 49,125 |
| 2024-10-04 | 19.500 | 19.500 | 17.650 | 17.650 | 17.001 | 277,308 |
| 2024-10-03 | 19.500 | 19.500 | 19.500 | 19.500 | 18.783 | 68,617 |
| 2024-10-02 | 19.500 | 19.500 | 19.500 | 19.500 | 18.783 | 124,170 |
| 2024-09-30 | 19.500 | 19.500 | 19.500 | 19.500 | 18.783 | 81,421 |
| 2024-09-27 | 18.650 | 19.500 | 18.650 | 19.500 | 18.783 | 423,741 |
| 2024-09-26 | 18.000 | 18.650 | 18.000 | 18.650 | 17.964 | 620,024 |
| 2024-09-25 | 18.000 | 18.000 | 18.000 | 18.000 | 17.338 | 602,436 |
| 2024-09-24 | 18.850 | 18.850 | 18.000 | 18.000 | 17.338 | 695,025 |
| 2024-09-23 | 17.350 | 18.850 | 17.350 | 18.850 | 18.157 | 678,024 |
| 2024-09-20 | 15.800 | 17.350 | 15.800 | 17.350 | 16.712 | 5,049,625 |
| 2024-09-19 | 15.650 | 16.650 | 15.650 | 15.800 | 15.219 | 6,694,954 |
| 2024-09-18 | 15.650 | 16.000 | 15.250 | 15.650 | 15.075 | 1,515,341 |
| 2024-09-17 | 15.650 | 15.650 | 15.650 | 15.650 | 15.075 | 337,224 |
| 2024-09-13 | 17.100 | 17.100 | 15.650 | 15.650 | 15.075 | 766,772 |
| 2024-09-12 | 17.100 | 17.100 | 17.100 | 17.100 | 16.471 | 175,886 |
| 2024-09-11 | 18.250 | 18.250 | 17.100 | 17.100 | 16.471 | 440,347 |
| 2024-09-10 | 18.000 | 18.250 | 18.000 | 18.250 | 17.579 | 427,751 |
| 2024-09-09 | 19.000 | 19.000 | 18.000 | 18.000 | 17.338 | 390,935 |
| 2024-09-06 | 21.000 | 21.000 | 19.000 | 19.000 | 18.302 | 326,072 |
| 2024-09-05 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 35,045 |
| 2024-09-04 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 40,532 |
| 2024-09-03 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 26,936 |
| 2024-09-02 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 83,813 |
| 2024-08-30 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 59,348 |
| 2024-08-29 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 77,052 |
| 2024-08-28 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 62,010 |
| 2024-08-27 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 29,604 |
| 2024-08-26 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 3,675 |
| 2024-08-23 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 4,263 |
| 2024-08-22 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 3,078 |
| 2024-08-21 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 8,514 |
| 2024-08-20 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 32,556 |
| 2024-08-19 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 46,604 |
| 2024-08-16 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 38,373 |
| 2024-08-15 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 37,169 |
| 2024-08-14 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 57,231 |
| 2024-08-13 | 21.000 | 21.000 | 21.000 | 21.000 | 20.228 | 31,188 |
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.