MCNICHOLS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.660	0.720	0.660	0.720	0.720	269,680
2023-02-27	0.660	0.660	0.660	0.660	0.660	0
2023-02-24	0.600	0.660	0.600	0.660	0.660	673,000
2023-02-23	0.550	0.600	0.550	0.600	0.600	515,000
2023-02-22	0.610	0.610	0.550	0.550	0.550	1,572,819
2023-02-21	0.610	0.610	0.610	0.610	0.610	0
2023-02-20	0.610	0.610	0.610	0.610	0.610	0
2023-02-17	0.610	0.610	0.610	0.610	0.610	200
2023-02-16	0.610	0.610	0.610	0.610	0.610	0
2023-02-15	0.610	0.610	0.610	0.610	0.610	18
2023-02-14	0.610	0.610	0.610	0.610	0.610	0
2023-02-13	0.610	0.610	0.610	0.610	0.610	0
2023-02-10	0.610	0.610	0.610	0.610	0.610	500
2023-02-09	0.610	0.610	0.610	0.610	0.610	40
2023-02-08	0.610	0.610	0.610	0.610	0.610	9,000
2023-02-07	0.610	0.610	0.610	0.610	0.610	12,473
2023-02-06	0.670	0.670	0.610	0.610	0.610	512,000
2023-02-03	0.670	0.670	0.670	0.670	0.670	275,649
2023-02-02	0.670	0.670	0.670	0.670	0.670	7,300
2023-02-01	0.620	0.670	0.620	0.670	0.670	167,178
2023-01-31	0.630	0.630	0.570	0.620	0.620	1,110,020
2023-01-30	0.610	0.630	0.610	0.630	0.630	171,500
2023-01-27	0.610	0.610	0.610	0.610	0.610	0
2023-01-26	0.610	0.610	0.610	0.610	0.610	35,000
2023-01-25	0.610	0.610	0.610	0.610	0.610	5
2023-01-24	0.610	0.610	0.610	0.610	0.610	9,450
2023-01-23	0.610	0.610	0.610	0.610	0.610	8,832
2023-01-20	0.610	0.610	0.610	0.610	0.610	4,610
2023-01-19	0.610	0.610	0.610	0.610	0.610	9,091
2023-01-18	0.610	0.610	0.610	0.610	0.610	19,939
2023-01-17	0.570	0.610	0.570	0.610	0.610	280,603
2023-01-16	0.570	0.570	0.570	0.570	0.570	40,126
2023-01-13	0.570	0.570	0.570	0.570	0.570	20,819
2023-01-12	0.570	0.570	0.570	0.570	0.570	819
2023-01-11	0.570	0.570	0.570	0.570	0.570	304
2023-01-10	0.570	0.570	0.570	0.570	0.570	34,385
2023-01-09	0.570	0.570	0.570	0.570	0.570	100
2023-01-06	0.570	0.570	0.570	0.570	0.570	82,243
2023-01-05	0.570	0.570	0.570	0.570	0.570	83,600
2023-01-04	0.570	0.570	0.570	0.570	0.570	1,000
2023-01-03	0.570	0.570	0.570	0.570	0.570	55,229
2022-12-30	0.570	0.570	0.570	0.570	0.570	3,200
2022-12-29	0.520	0.570	0.520	0.570	0.570	285,715
2022-12-28	0.540	0.540	0.520	0.520	0.520	350,000
2022-12-23	0.540	0.540	0.540	0.540	0.540	0
2022-12-22	0.540	0.540	0.540	0.540	0.540	2,000
2022-12-21	0.540	0.540	0.540	0.540	0.540	41,249
2022-12-20	0.540	0.540	0.540	0.540	0.540	3,500
2022-12-19	0.540	0.540	0.540	0.540	0.540	18,805
2022-12-16	0.540	0.540	0.540	0.540	0.540	77,500
2022-12-15	0.600	0.600	0.540	0.540	0.540	181,595
2022-12-14	0.600	0.600	0.600	0.600	0.600	1,440
2022-12-13	0.600	0.600	0.600	0.600	0.600	0
2022-12-12	0.610	0.610	0.600	0.600	0.600	865,427
2022-12-09	0.610	0.610	0.610	0.610	0.610	102,000
2022-12-08	0.610	0.610	0.610	0.610	0.610	112,389
2022-12-07	0.610	0.610	0.610	0.610	0.610	75,141
2022-12-06	0.610	0.610	0.610	0.610	0.610	4,500
2022-12-05	0.610	0.610	0.610	0.610	0.610	11,500
2022-12-02	0.610	0.610	0.610	0.610	0.610	4,000

← NewerPage 16 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0600 NGN
2025-07-01	0.0400 NGN
2025-06-30	0.0581 NGN
2024-11-04	0.0200 NGN
2024-07-01	0.0200 NGN
2023-06-01	0.0100 NGN
2022-07-01	0.0660 NGN
2021-07-01	0.0300 NGN
2020-07-02	0.0300 NGN
2019-04-09	0.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.