Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 30.70
0.00 (0.00%)
At close: Oct 28, 2025
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 87,652 |
| Oct 27, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 84,690 |
| Oct 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 77,945 |
| Oct 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 8.10% | 423,503 |
| Oct 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 80,180 |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 94,950 |
| Oct 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 704,824 |
| Oct 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 116,215 |
| Oct 16, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 26,730 |
| Oct 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 85,349 |
| Oct 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 240,094 |
| Oct 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 164,504 |
| Oct 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 234,750 |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 8.81% | 327,730 |
| Oct 8, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 714,653 |
| 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 |