NASCON ALLIED INDUSTRIES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	14.000	14.000	13.050	13.050	13.050	249,415
2021-12-10	14.000	14.000	14.000	14.000	14.000	107,948
2021-12-09	14.000	14.000	14.000	14.000	14.000	22,529
2021-12-08	14.000	14.000	14.000	14.000	14.000	196,118
2021-12-07	14.000	14.000	14.000	14.000	14.000	1,550
2021-12-06	14.000	14.000	14.000	14.000	14.000	52,329
2021-12-03	14.000	14.000	14.000	14.000	14.000	59,298
2021-12-02	14.150	14.150	14.000	14.000	14.000	351,155
2021-12-01	14.200	14.200	14.150	14.150	14.150	306,901
2021-11-30	14.150	14.200	14.150	14.200	14.200	1,105,404
2021-11-29	14.150	14.150	14.150	14.150	14.150	8,650
2021-11-26	14.150	14.150	14.150	14.150	14.150	2,400
2021-11-25	14.150	14.150	14.150	14.150	14.150	44,639
2021-11-24	14.150	14.150	14.150	14.150	14.150	21,258
2021-11-23	14.150	14.150	14.150	14.150	14.150	138,734
2021-11-22	14.150	14.150	14.150	14.150	14.150	42,032
2021-11-19	14.150	14.150	14.150	14.150	14.150	32,685
2021-11-18	14.150	14.150	14.150	14.150	14.150	34,725
2021-11-17	14.150	14.150	14.150	14.150	14.150	134,511
2021-11-16	14.150	14.150	14.150	14.150	14.150	22,755
2021-11-15	14.150	14.150	14.150	14.150	14.150	25,573
2021-11-12	14.150	14.150	14.150	14.150	14.150	126,579
2021-11-11	14.150	14.150	14.150	14.150	14.150	7,495
2021-11-10	14.000	14.150	14.000	14.150	14.150	521,536
2021-11-09	14.650	14.650	14.000	14.000	14.000	549,875
2021-11-08	14.650	14.650	14.650	14.650	14.650	151,724
2021-11-05	14.650	14.650	14.650	14.650	14.650	120,811
2021-11-04	14.650	14.650	14.650	14.650	14.650	20,140
2021-11-03	14.650	14.650	14.650	14.650	14.650	21,534
2021-11-02	14.650	14.650	14.650	14.650	14.650	134,507
2021-11-01	14.650	14.650	14.650	14.650	14.650	644,633
2021-10-29	14.650	14.650	14.650	14.650	14.650	59,262
2021-10-28	14.650	14.650	14.650	14.650	14.650	11,200
2021-10-27	14.650	14.650	14.650	14.650	14.650	465,863
2021-10-26	14.650	14.650	14.650	14.650	14.650	111,858
2021-10-25	14.650	14.650	14.650	14.650	14.650	322,765
2021-10-22	15.500	15.500	14.650	14.650	14.650	199,898

← NewerPage 21 of 21 · 1,237 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	6.0000 NGN
2025-04-17	2.0000 NGN
2023-11-10	1.0000 NGN
2023-05-02	1.0000 NGN
2022-05-06	0.4000 NGN
2021-04-23	0.4000 NGN
2020-07-15	0.4000 NGN
2019-05-31	1.0000 NGN

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