GUINNESS NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 368,042 |
| 2021-12-13 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 614,465 |
| 2021-12-10 | 36.500 | 39.000 | 36.500 | 39.000 | 39.000 | 431,212 |
| 2021-12-09 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 368,836 |
| 2021-12-08 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 704,972 |
| 2021-12-07 | 36.300 | 36.500 | 36.300 | 36.500 | 36.500 | 770,443 |
| 2021-12-06 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 689,352 |
| 2021-12-03 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 340,039 |
| 2021-12-02 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 512,430 |
| 2021-12-01 | 36.300 | 36.300 | 36.300 | 36.300 | 36.300 | 346,724 |
| 2021-11-30 | 36.600 | 36.600 | 36.300 | 36.300 | 36.300 | 1,664,142 |
| 2021-11-29 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 259,042 |
| 2021-11-26 | 36.500 | 36.600 | 36.500 | 36.600 | 36.600 | 654,816 |
| 2021-11-25 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 457,525 |
| 2021-11-24 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 393,595 |
| 2021-11-23 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 479,472 |
| 2021-11-22 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 167,920 |
| 2021-11-19 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 156,427 |
| 2021-11-18 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 184,302 |
| 2021-11-17 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 540,630 |
| 2021-11-16 | 37.500 | 37.500 | 36.500 | 36.500 | 36.500 | 458,974 |
| 2021-11-15 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 264,265 |
| 2021-11-12 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 209,368 |
| 2021-11-11 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 790,934 |
| 2021-11-10 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 543,058 |
| 2021-11-09 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 306,302 |
| 2021-11-08 | 36.900 | 37.500 | 36.900 | 37.500 | 37.500 | 826,608 |
| 2021-11-05 | 37.000 | 37.000 | 36.750 | 36.900 | 36.900 | 694,097 |
| 2021-11-04 | 39.900 | 39.900 | 37.000 | 37.000 | 37.000 | 773,303 |
| 2021-11-03 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 533,081 |
| 2021-11-02 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 1,564,756 |
| 2021-11-01 | 36.300 | 39.900 | 36.300 | 39.900 | 39.900 | 670,775 |
| 2021-10-29 | 33.000 | 36.300 | 33.000 | 36.300 | 36.300 | 2,272,729 |
| 2021-10-28 | 30.000 | 33.000 | 30.000 | 33.000 | 33.000 | 997,247 |
| 2021-10-27 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 65,506 |
| 2021-10-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 299,570 |
| 2021-10-25 | 29.500 | 30.000 | 29.500 | 30.000 | 30.000 | 339,526 |
| 2021-10-22 | 29.200 | 29.500 | 29.200 | 29.500 | 29.500 | 594,757 |
| 2021-10-21 | 29.050 | 29.200 | 29.050 | 29.200 | 29.200 | 304,783 |
| 2021-10-20 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 421,189 |
| 2021-10-18 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 84,185 |
| 2021-10-15 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 152,920 |
| 2021-10-14 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 382,472 |
← NewerPage 21 of 21 · 1,243 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 7.0000 NGN |
| 2026-04-21 | 2.0000 NGN |
| 2022-09-26 | 7.1400 NGN |
| 2021-09-29 | 0.4600 NGN |
| 2019-09-23 | 1.5200 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.