NORTHERN NIGERIA FLOUR MILLS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	10.600	10.600	10.600	10.600	10.600	8,065
2022-06-08	10.600	10.600	10.600	10.600	10.600	17,120
2022-06-07	10.600	10.600	10.600	10.600	10.600	1,073
2022-06-06	10.600	10.600	10.600	10.600	10.600	2,444
2022-06-03	10.550	10.600	10.550	10.600	10.600	321,720
2022-06-02	10.550	10.550	10.550	10.550	10.550	2,590
2022-06-01	10.550	10.550	10.550	10.550	10.550	91,005
2022-05-31	11.700	11.700	10.550	10.550	10.550	608,575
2022-05-30	11.700	11.700	11.700	11.700	11.700	12,850
2022-05-27	11.700	11.700	11.700	11.700	11.700	10,145
2022-05-26	11.700	11.700	11.700	11.700	11.700	130,413
2022-05-25	11.950	11.950	11.700	11.700	11.700	272,530
2022-05-24	12.000	12.000	11.950	11.950	11.950	545,344
2022-05-23	12.000	12.000	12.000	12.000	12.000	31,107
2022-05-20	12.000	12.000	12.000	12.000	12.000	83,996
2022-05-19	12.000	12.000	12.000	12.000	12.000	1,290,356
2022-05-18	11.950	12.000	11.950	12.000	12.000	1,057,523
2022-05-17	10.900	11.950	10.900	11.950	11.950	521,300
2022-05-16	9.950	10.900	9.950	10.900	10.900	732,291
2022-05-13	9.050	9.950	9.050	9.950	9.950	313,098
2022-05-12	9.050	9.050	9.050	9.050	9.050	178,861
2022-05-11	10.000	10.000	9.050	9.050	9.050	805,473
2022-05-10	10.000	10.000	10.000	10.000	10.000	143,920
2022-05-09	10.000	10.000	10.000	10.000	10.000	57,297
2022-05-06	9.650	10.000	9.650	10.000	10.000	152,160
2022-05-05	9.650	9.650	9.650	9.650	9.650	404
2022-05-04	9.650	9.650	9.650	9.650	9.650	9,603
2022-04-29	9.650	9.650	9.650	9.650	9.650	4,720
2022-04-28	9.650	9.650	9.650	9.650	9.650	115,013
2022-04-27	9.650	9.650	9.650	9.650	9.650	21,887
2022-04-26	9.650	9.650	9.650	9.650	9.650	2,314
2022-04-25	9.650	9.650	9.650	9.650	9.650	42,790
2022-04-22	9.650	9.650	9.650	9.650	9.650	58,316
2022-04-21	9.650	9.650	9.650	9.650	9.650	110,000
2022-04-20	9.650	9.650	9.650	9.650	9.650	100,510
2022-04-19	9.650	9.650	9.650	9.650	9.650	2,357,803
2022-04-14	9.650	9.650	9.650	9.650	9.650	53,465
2022-04-13	9.650	9.650	9.650	9.650	9.650	11,578
2022-04-12	9.650	9.650	9.650	9.650	9.650	100,005
2022-04-11	9.000	9.650	9.000	9.650	9.650	339,299
2022-04-08	9.000	9.000	9.000	9.000	9.000	3,361
2022-04-07	9.000	9.000	9.000	9.000	9.000	20,090
2022-04-06	9.000	9.000	9.000	9.000	9.000	25,500
2022-04-05	9.000	9.000	9.000	9.000	9.000	3,272
2022-04-04	9.000	9.000	9.000	9.000	9.000	31,108
2022-04-01	9.000	9.000	9.000	9.000	9.000	191,000
2022-03-31	10.000	10.000	9.000	9.000	9.000	667,916
2022-03-30	10.000	10.000	10.000	10.000	10.000	155,267
2022-03-29	10.000	10.000	10.000	10.000	10.000	12,060
2022-03-28	10.000	10.000	10.000	10.000	10.000	812
2022-03-25	10.850	10.850	10.000	10.000	10.000	418,097
2022-03-24	10.850	10.850	10.850	10.850	10.850	2,525
2022-03-23	10.850	10.850	10.850	10.850	10.850	20,543
2022-03-22	10.850	10.850	10.850	10.850	10.850	5
2022-03-21	10.850	10.850	10.850	10.850	10.850	424,387
2022-03-18	10.850	10.850	10.850	10.850	10.850	33,000
2022-03-17	10.850	10.850	10.850	10.850	10.850	6,000
2022-03-16	10.850	10.850	10.850	10.850	10.850	169,062
2022-03-15	10.850	10.850	10.850	10.850	10.850	5,068
2022-03-14	10.850	10.850	10.850	10.850	10.850	20,000

← NewerPage 19 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-18	0.2500 NGN
2024-11-12	0.5000 NGN
2023-08-23	0.3500 NGN
2022-08-24	0.2500 NGN
2021-08-25	0.1500 NGN
2020-08-25	0.1500 NGN

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