P Z CUSSONS NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	30.000	32.300	30.000	32.300	31.113	638,569
2025-05-08	30.500	30.800	30.000	30.000	28.897	2,654,624
2025-05-07	29.000	30.500	29.000	30.500	29.379	6,259,838
2025-05-06	29.000	29.000	29.000	29.000	27.934	803,891
2025-05-05	29.000	29.000	29.000	29.000	27.934	509,062
2025-05-02	29.000	29.000	29.000	29.000	27.934	221,418
2025-04-30	29.000	29.000	29.000	29.000	27.934	52,596
2025-04-29	30.100	30.100	29.000	29.000	27.934	1,263,419
2025-04-28	30.100	30.100	30.100	30.100	28.993	206,745
2025-04-25	30.100	30.100	30.100	30.100	28.993	313,684
2025-04-24	30.100	30.100	30.100	30.100	28.993	70,202
2025-04-23	30.100	30.100	30.100	30.100	28.993	35,924
2025-04-22	30.100	30.100	30.100	30.100	28.993	12,208
2025-04-17	30.100	30.100	30.100	30.100	28.993	92,021
2025-04-16	30.100	30.100	30.100	30.100	28.993	220,834
2025-04-15	30.100	30.100	30.100	30.100	28.993	238,362
2025-04-14	30.100	30.100	30.100	30.100	28.993	83,856
2025-04-11	30.100	30.100	30.100	30.100	28.993	240,528
2025-04-10	30.100	30.100	30.100	30.100	28.993	102,862
2025-04-09	33.400	33.400	30.100	30.100	28.993	566,223
2025-04-08	33.400	33.400	33.400	33.400	32.172	27,675
2025-04-07	33.400	33.400	33.400	33.400	32.172	21,973
2025-04-04	33.400	33.400	33.400	33.400	32.172	41,761
2025-04-03	37.100	37.100	33.400	33.400	32.172	272,859
2025-04-02	37.100	37.100	37.100	37.100	35.736	347,606
2025-03-28	37.100	37.100	37.100	37.100	35.736	193,657
2025-03-27	37.100	37.100	37.100	37.100	35.736	514,964
2025-03-26	37.100	37.100	37.100	37.100	35.736	3,410
2025-03-25	37.100	37.100	37.100	37.100	35.736	103,658
2025-03-24	37.100	37.100	37.100	37.100	35.736	143,160
2025-03-21	37.100	37.100	37.100	37.100	35.736	76,533
2025-03-20	37.100	37.100	37.100	37.100	35.736	203,621
2025-03-19	37.100	37.100	37.100	37.100	35.736	133,915
2025-03-18	37.100	37.100	37.100	37.100	35.736	119,296
2025-03-17	37.100	37.100	37.100	37.100	35.736	846,699
2025-03-14	37.100	37.100	37.100	37.100	35.736	181,344
2025-03-13	37.100	37.100	37.100	37.100	35.736	416,807
2025-03-12	37.100	37.100	37.100	37.100	35.736	1,174,048
2025-03-11	37.100	37.100	37.100	37.100	35.736	526,771
2025-03-10	37.100	37.100	37.100	37.100	35.736	319,933
2025-03-07	37.100	37.100	37.100	37.100	35.736	87,689
2025-03-06	37.100	37.100	37.100	37.100	35.736	939,690
2025-03-05	37.100	37.100	37.100	37.100	35.736	1,329,877
2025-03-04	37.100	37.100	37.100	37.100	35.736	3,130,448
2025-03-03	35.400	37.100	35.400	37.100	35.736	1,803,006
2025-02-28	32.450	35.400	32.200	35.400	34.099	1,873,857
2025-02-27	29.500	32.450	29.500	32.450	31.257	1,675,709
2025-02-26	29.500	29.500	29.500	29.500	28.415	4,696,012
2025-02-25	29.500	29.500	29.500	29.500	28.415	3,491,460
2025-02-24	27.000	29.500	27.000	29.500	28.415	1,150,632
2025-02-21	25.500	27.000	25.500	27.000	26.007	642,677
2025-02-20	25.500	25.500	25.450	25.500	24.563	1,179,809
2025-02-19	25.800	25.800	25.500	25.500	24.563	1,690,945
2025-02-18	26.000	26.000	23.400	25.800	24.852	11,966,726
2025-02-17	27.850	27.850	26.000	26.000	25.044	1,292,478
2025-02-14	25.950	27.900	25.950	27.850	26.826	2,310,199
2025-02-13	23.600	25.950	23.600	25.950	24.996	2,323,236
2025-02-12	23.600	23.600	23.600	23.600	22.732	410,727
2025-02-11	23.600	23.600	23.600	23.600	22.732	172,310
2025-02-10	23.600	23.600	23.600	23.600	22.732	1,047,571

← NewerPage 7 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	2.5000 NGN
2023-01-09	1.0100 NGN
2022-01-10	0.2500 NGN
2020-10-19	0.1000 NGN
2019-10-14	0.1500 NGN

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