CWG PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5.400 | 5.750 | 5.400 | 5.750 | 5.750 | 911,477 |
| 2024-08-15 | 5.850 | 6.050 | 5.300 | 5.400 | 5.400 | 3,663,262 |
| 2024-08-14 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 415,779 |
| 2024-08-13 | 6.150 | 6.150 | 5.550 | 5.950 | 5.950 | 4,398,328 |
| 2024-08-12 | 6.300 | 6.300 | 5.700 | 6.150 | 6.150 | 2,671,609 |
| 2024-08-09 | 6.350 | 6.350 | 5.750 | 6.300 | 6.300 | 1,927,180 |
| 2024-08-08 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 2,864,431 |
| 2024-08-07 | 6.500 | 6.500 | 5.850 | 6.450 | 6.450 | 7,593,083 |
| 2024-08-06 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 1,237,260 |
| 2024-08-05 | 6.350 | 6.850 | 6.200 | 6.850 | 6.850 | 6,803,130 |
| 2024-08-02 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,271,650 |
| 2024-08-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 69,315 |
| 2024-07-31 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,082,595 |
| 2024-07-30 | 6.500 | 6.500 | 6.000 | 6.350 | 6.350 | 717,409 |
| 2024-07-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 11,169 |
| 2024-07-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 31,921 |
| 2024-07-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 233,578 |
| 2024-07-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 670,091 |
| 2024-07-23 | 6.750 | 6.750 | 6.100 | 6.500 | 6.500 | 1,551,088 |
| 2024-07-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 167,945 |
| 2024-07-19 | 6.900 | 6.900 | 6.250 | 6.750 | 6.750 | 1,395,930 |
| 2024-07-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 43,601 |
| 2024-07-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 335,961 |
| 2024-07-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 258,000 |
| 2024-07-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 67,490 |
| 2024-07-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 752,068 |
| 2024-07-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,413,184 |
| 2024-07-10 | 7.300 | 7.300 | 6.600 | 6.900 | 6.900 | 1,332,349 |
| 2024-07-09 | 6.900 | 7.300 | 6.250 | 7.300 | 7.300 | 5,803,117 |
| 2024-07-08 | 7.650 | 7.650 | 6.900 | 6.900 | 6.900 | 16,659,928 |
| 2024-07-05 | 8.000 | 8.000 | 7.200 | 7.650 | 7.650 | 1,366,368 |
| 2024-07-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 98,090 |
| 2024-07-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 408,757 |
| 2024-07-02 | 8.450 | 8.450 | 7.650 | 8.000 | 8.000 | 1,954,696 |
| 2024-07-01 | 7.950 | 8.550 | 7.250 | 8.450 | 8.450 | 11,448,102 |
| 2024-06-28 | 7.250 | 7.950 | 7.250 | 7.950 | 7.950 | 1,568,268 |
| 2024-06-27 | 6.600 | 7.250 | 6.600 | 7.250 | 7.250 | 1,981,139 |
| 2024-06-26 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 739,974 |
| 2024-06-25 | 5.750 | 6.250 | 5.200 | 6.000 | 6.000 | 5,400,277 |
| 2024-06-24 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 515,443 |
| 2024-06-21 | 5.700 | 5.700 | 5.150 | 5.500 | 5.500 | 2,387,490 |
| 2024-06-20 | 5.300 | 5.700 | 5.300 | 5.700 | 5.700 | 1,502,328 |
| 2024-06-19 | 5.300 | 5.500 | 4.850 | 5.300 | 5.300 | 6,059,872 |
| 2024-06-14 | 5.850 | 5.850 | 5.300 | 5.300 | 5.300 | 1,805,053 |
| 2024-06-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 44,880 |
| 2024-06-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 17,176 |
| 2024-06-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 38,049 |
| 2024-06-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 240 |
| 2024-06-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 17,802 |
| 2024-06-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 4,840 |
| 2024-06-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,100 |
| 2024-06-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 425,741 |
| 2024-05-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 24,414 |
| 2024-05-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 190,179 |
| 2024-05-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 11,871 |
| 2024-05-28 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 434,390 |
| 2024-05-27 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 1,107,297 |
| 2024-05-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 35,016 |
| 2024-05-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15,106 |
| 2024-05-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 13,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-08 | 0.7000 NGN |
| 2025-04-08 | 0.3900 NGN |
| 2024-04-18 | 0.1600 NGN |
| 2023-04-18 | 0.0400 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.