Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 26.10
0.00 (0.00%)
At close: Oct 8, 2025
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 249,938 |
| Oct 6, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 24,606 |
| Oct 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 45,692 |
| Oct 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 297,442 |
| Sep 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 274,022 |
| Sep 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 255,497 |
| Sep 26, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 786,928 |
| Sep 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 9.89% | 208,943 |
| Sep 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 9.95% | 525,885 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 46,909 |
| Sep 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 15,266 |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 21,712 |
| Sep 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2,780 |
| Sep 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 73,900 |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 15,039 |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 98,945 |
| Sep 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 46,041 |
| Sep 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 498,877 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 130,191 |
| Sep 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 9.92% | 3,505,799 |
| Sep 8, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 225,831 |
| Sep 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 342,240 |
| Sep 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.77% | 1,021,353 |
| Sep 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 157,016 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 106,488 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 607,359 |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 869,581 |
| Aug 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 42,919 |
| Aug 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 129,016 |
| Aug 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.02% | 421,010 |
| Aug 22, 2025 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 887,887 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 434,257 |
| Aug 20, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 248,584 |
| Aug 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% | 394,166 |
| Aug 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 281,050 |
| Aug 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 190,571 |
| Aug 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 200,407 |
| Aug 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 9.77% | 510,296 |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.78% | 481,519 |
| Aug 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 133,098 |
| Aug 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 54,852 |
| Aug 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 66,370 |
| Aug 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | 553,905 |
| Aug 5, 2025 | 19.10 | 19.10 | 15.80 | 15.80 | 15.80 | -9.20% | 3,391,743 |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.78% | 687,684 |
| Aug 1, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 1,534,647 |
| Jul 31, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 9.69% | 648,224 |
| Jul 30, 2025 | 13.90 | 14.45 | 13.90 | 14.45 | 14.45 | 9.89% | 2,179,394 |
| Jul 29, 2025 | 12.30 | 13.15 | 12.30 | 13.15 | 13.15 | 9.58% | 3,124,441 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7.14% | 687,732 |