Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 61.50
0.00 (0.00%)
At close: Mar 11, 2026
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 637,799 |
| Mar 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 326,443 |
| Mar 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 343,474 |
| Mar 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -9.96% | 237,932 |
| Mar 5, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 377,981 |
| Mar 4, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 129,374 |
| Mar 3, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -9.95% | 310,797 |
| Mar 2, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - | 478,765 |
| Feb 27, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -9.97% | 158,695 |
| Feb 26, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 58,279 |
| Feb 25, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 46,387 |
| Feb 24, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 94,144 |
| Feb 23, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 259,404 |
| Feb 20, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 876,457 |
| Feb 19, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - | 271,561 |
| Feb 18, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -9.99% | 265,443 |
| Feb 17, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -10.00% | 293,697 |
| Feb 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 20,724 |
| Feb 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 41,645 |
| Feb 12, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 29,070 |
| Feb 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 25,497 |
| Feb 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 147,117 |
| Feb 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 77,756 |
| Feb 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 47,948 |
| Feb 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 51,101 |
| Feb 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 83,035 |
| Feb 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 36,434 |
| Feb 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 104,403 |
| Jan 30, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 163,015 |
| Jan 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 250,554 |
| Jan 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 309,461 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 253,600 |
| Jan 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 146,066 |
| Jan 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 92,241 |
| Jan 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 199,394 |
| Jan 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 360,009 |
| Jan 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6.45% | 2,680,030 |
| Jan 19, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 395,254 |
| Jan 16, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 830,522 |
| Jan 15, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 9.84% | 1,541,036 |
| Jan 14, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 8.48% | 790,898 |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 266,169 |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 490,170 |
| Jan 9, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.41% | 2,284,009 |
| Jan 8, 2026 | 68.50 | 74.95 | 68.50 | 74.95 | 74.95 | 9.42% | 1,435,652 |
| Jan 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 181,033 |
| Jan 6, 2026 | 65.20 | 68.50 | 65.20 | 68.50 | 68.50 | 5.06% | 2,065,344 |
| Jan 5, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 199,225 |
| Jan 2, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 113,736 |
| Dec 31, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 62,483 |