MECURE INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.00	104.00	104.00	104.00	104.00	250,554
2026-01-28	104.00	104.00	104.00	104.00	104.00	309,461
2026-01-27	104.00	104.00	104.00	104.00	104.00	253,600
2026-01-26	104.00	104.00	104.00	104.00	104.00	146,066
2026-01-23	104.00	104.00	104.00	104.00	104.00	92,241
2026-01-22	104.00	104.00	104.00	104.00	104.00	199,394
2026-01-21	104.00	104.00	104.00	104.00	104.00	360,009
2026-01-20	97.700	104.00	97.700	104.00	104.00	2,680,030
2026-01-19	97.700	97.700	97.700	97.700	97.700	395,254
2026-01-16	97.700	97.700	97.700	97.700	97.700	830,522
2026-01-15	88.950	97.700	88.950	97.700	97.700	1,541,036
2026-01-14	82.000	88.950	82.000	88.950	88.950	790,898
2026-01-13	82.000	82.000	82.000	82.000	82.000	266,169
2026-01-12	82.000	82.000	82.000	82.000	82.000	490,170
2026-01-09	74.950	82.000	74.950	82.000	82.000	2,283,040
2026-01-08	68.500	74.950	68.500	74.950	74.950	1,435,652
2026-01-07	68.500	68.500	68.500	68.500	68.500	181,033
2026-01-06	65.200	68.500	65.200	68.500	68.500	2,065,344
2026-01-05	65.200	65.200	65.200	65.200	65.200	199,225
2026-01-02	65.200	65.200	65.200	65.200	65.200	113,736
2025-12-31	65.200	65.200	65.200	65.200	65.200	62,483
2025-12-30	65.200	65.200	65.200	65.200	65.200	74,106
2025-12-29	65.200	65.200	65.200	65.200	65.200	290,960
2025-12-24	65.200	65.200	65.200	65.200	65.200	422,434
2025-12-23	60.300	65.200	60.300	65.200	65.200	1,585,894
2025-12-22	55.000	60.300	55.000	60.300	60.300	707,568
2025-12-19	55.000	55.000	55.000	55.000	55.000	188,295
2025-12-18	50.400	55.400	45.400	55.000	55.000	3,136,169
2025-12-17	45.850	50.400	45.850	50.400	50.400	1,535,576
2025-12-16	41.700	45.850	41.700	45.850	45.850	1,101,022
2025-12-15	37.950	41.700	37.950	41.700	41.700	835,804
2025-12-12	37.950	37.950	37.950	37.950	37.950	1,855,418
2025-12-11	34.900	37.950	34.000	37.950	37.950	802,925
2025-12-10	32.400	34.900	29.950	34.900	34.900	1,078,667
2025-12-09	29.800	32.400	29.450	32.400	32.400	756,846
2025-12-08	29.800	29.800	29.800	29.800	29.800	52,640
2025-12-05	29.800	29.800	29.800	29.800	29.800	6,907
2025-12-04	29.800	29.800	29.800	29.800	29.800	50,465
2025-12-03	29.800	29.800	29.800	29.800	29.800	45,765
2025-12-02	29.800	29.800	29.800	29.800	29.800	34,124
2025-12-01	27.700	29.800	27.700	29.800	29.800	276,025
2025-11-28	27.700	27.700	27.700	27.700	27.700	149,702
2025-11-27	27.700	27.700	27.700	27.700	27.700	23,845
2025-11-26	27.700	27.700	27.700	27.700	27.700	191,760
2025-11-25	27.700	27.700	27.700	27.700	27.700	1,811
2025-11-24	27.700	27.700	27.700	27.700	27.700	127,957
2025-11-21	27.700	27.700	27.700	27.700	27.700	37,665
2025-11-20	27.700	27.700	27.700	27.700	27.700	98,475
2025-11-19	27.700	27.700	27.700	27.700	27.700	100,067
2025-11-18	27.700	27.700	27.700	27.700	27.700	42,039
2025-11-17	27.700	27.700	27.700	27.700	27.700	105,536
2025-11-14	27.700	27.700	27.700	27.700	27.700	1,230,284
2025-11-13	27.700	27.700	27.700	27.700	27.700	46,547
2025-11-12	27.700	27.700	24.950	27.700	27.700	4,177,888
2025-11-11	27.700	27.700	27.700	27.700	27.700	40,484
2025-11-10	27.700	27.700	27.700	27.700	27.700	995,537
2025-11-07	30.700	30.700	27.700	27.700	27.700	366,681
2025-11-06	30.700	30.700	30.700	30.700	30.700	623,589
2025-11-05	30.700	30.700	30.700	30.700	30.700	78,263
2025-11-04	30.700	30.700	30.700	30.700	30.700	44,126

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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