Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 20.75
+0.75 (3.75%)
At close: Aug 22, 2025
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 540,251 |
| Jul 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 154,014 |
| Jul 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 927,910 |
| Jul 1, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 583,087 |
| Jun 30, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 5.33% | 329,674 |
| Jun 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 9.91% | 773,028 |
| Jun 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 46,979 |
| Jun 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,872,491 |
| Jun 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5,686,097 |
| Jun 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2,307,334 |
| Jun 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 113,362 |
| Jun 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 73,465 |
| Jun 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 47,707 |
| Jun 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 23,841 |
| Jun 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 257,145 |
| Jun 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 473,064 |