Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 21.60
0.00 (0.00%)
At close: Sep 16, 2025
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 213,249 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 92,907 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 109,386 |
| Jul 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | 250,175 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1,037,229 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 433,069 |
| Jul 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -10.00% | 1,357,582 |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 139,645 |
| Jul 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 356,917 |
| Jul 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,993,701 |
| Jul 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 894,084 |
| Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 345,306 |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 117,183 |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 520,261 |