McNichols PLC (NGX:MCNICHOLS)
Nigeria · Delayed Price · Currency is NGN 3.500
0.00 (0.00%)
At close: Aug 8, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 567,411 |
| Aug 7, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 1,321,953 |
| Aug 6, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 0.86% | 2,160,652 |
| Aug 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.58% | 1,367,787 |
| Aug 4, 2025 | 3.67 | 3.70 | 3.45 | 3.45 | 3.45 | -1.43% | 3,069,706 |
| Aug 1, 2025 | 3.42 | 3.52 | 3.36 | 3.50 | 3.50 | -5.41% | 3,236,138 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 1,060,669 |
| Jul 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | 1,045,437 |
| Jul 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | 1,040,359 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 1.12% | 853,650 |
| Jul 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,089,970 |
| Jul 24, 2025 | 2.97 | 3.57 | 2.97 | 3.56 | 3.56 | 9.54% | 4,492,757 |
| Jul 23, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -5.52% | 1,828,373 |
| Jul 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,032,011 |
| Jul 21, 2025 | 3.65 | 3.65 | 3.44 | 3.44 | 3.44 | -9.95% | 2,729,887 |
| Jul 18, 2025 | 3.16 | 3.83 | 3.16 | 3.82 | 3.82 | 8.83% | 4,539,004 |
| Jul 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -9.77% | 2,060,046 |
| Jul 16, 2025 | 4.50 | 4.74 | 3.89 | 3.89 | 3.89 | -9.95% | 5,963,701 |
| Jul 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 9.92% | 8,561,380 |
| Jul 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 9.78% | 3,167,969 |
| Jul 10, 2025 | 3.31 | 3.58 | 3.31 | 3.58 | 3.58 | 9.82% | 8,933,185 |
| Jul 9, 2025 | 3.04 | 3.26 | 2.72 | 3.26 | 3.26 | 8.31% | 7,688,440 |
| Jul 8, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 9.85% | 3,263,890 |
| Jul 7, 2025 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | -1.44% | 3,055,039 |
| Jul 4, 2025 | 3.10 | 3.10 | 2.75 | 2.78 | 2.78 | -8.85% | 6,333,063 |
| Jul 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 9.71% | 4,876,067 |
| Jul 2, 2025 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 9.88% | 1,546,290 |
| Jul 1, 2025 | 2.32 | 2.53 | 2.07 | 2.53 | 2.53 | 10.00% | 7,245,720 |
| Jun 30, 2025 | 2.20 | 2.32 | 2.20 | 2.30 | 2.26 | 5.99% | 2,818,599 |
| Jun 27, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.13 | -8.44% | 3,143,379 |
| Jun 26, 2025 | 2.35 | 2.37 | 2.34 | 2.37 | 2.33 | 0.85% | 2,566,352 |
| Jun 25, 2025 | 2.33 | 2.35 | 2.30 | 2.35 | 2.31 | 2.17% | 2,328,364 |
| Jun 24, 2025 | 2.26 | 2.31 | 2.26 | 2.30 | 2.26 | 1.77% | 1,870,996 |
| Jun 23, 2025 | 2.24 | 2.29 | 2.24 | 2.26 | 2.22 | -0.88% | 1,333,792 |
| Jun 20, 2025 | 2.27 | 2.28 | 2.22 | 2.28 | 2.24 | 3.64% | 2,641,272 |
| Jun 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.16 | -5.58% | 4,533,368 |
| Jun 18, 2025 | 2.23 | 2.33 | 2.10 | 2.33 | 2.29 | - | 8,216,635 |
| Jun 17, 2025 | 2.08 | 2.33 | 2.03 | 2.33 | 2.29 | 3.56% | 5,533,138 |
| Jun 16, 2025 | 2.12 | 2.25 | 2.12 | 2.25 | 2.21 | -4.26% | 2,538,508 |
| Jun 13, 2025 | 2.14 | 2.35 | 2.14 | 2.35 | 2.31 | -0.84% | 3,189,343 |
| Jun 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.33 | -1.25% | 2,029,441 |
| Jun 10, 2025 | 2.36 | 2.36 | 2.36 | 2.40 | 2.36 | - | 1,162,967 |
| Jun 5, 2025 | 2.36 | 2.36 | 2.36 | 2.40 | 2.36 | - | 1,481,482 |
| Jun 4, 2025 | 2.36 | 2.36 | 2.36 | 2.40 | 2.36 | - | 1,791,951 |
| Jun 3, 2025 | 2.65 | 2.65 | 2.30 | 2.40 | 2.36 | -0.41% | 6,025,833 |
| Jun 2, 2025 | 2.80 | 2.80 | 2.40 | 2.41 | 2.37 | -7.31% | 1,159,284 |
| May 30, 2025 | 2.60 | 2.86 | 2.41 | 2.60 | 2.56 | - | 3,305,501 |
| May 29, 2025 | 2.65 | 2.65 | 2.59 | 2.60 | 2.56 | 7.88% | 3,726,091 |
| May 28, 2025 | 2.40 | 2.41 | 2.30 | 2.41 | 2.37 | 9.05% | 2,201,763 |
| May 27, 2025 | 2.37 | 2.40 | 2.21 | 2.21 | 2.17 | -9.80% | 5,005,492 |