Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 56.20
0.00 (0.00%)
At close: Sep 23, 2026
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 292,254 |
| Sep 22, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 58,274 |
| Sep 21, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 52,705 |
| Sep 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 111,093 |
| Sep 17, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 228,949 |
| Sep 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 100,274 |
| Sep 15, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 293,670 |
| Sep 14, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 72,809 |
| Sep 11, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 77,942 |
| Sep 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 9,338 |
| Sep 9, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 24,828 |
| Sep 8, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 533,203 |
| Sep 7, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 414,940 |
| Sep 4, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 94,949 |
| Sep 3, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 86,956 |
| Sep 2, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 160,263 |
| Sep 1, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 209,238 |
| Aug 31, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 295,120 |
| Aug 28, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 47,171 |
| Aug 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 123,480 |
| Aug 26, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 33,913 |
| Aug 24, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 216,476 |
| Aug 21, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 60,238 |
| Aug 20, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 144,130 |
| Aug 19, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 38,824 |
| Aug 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 20,975 |
| Aug 17, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 75,215 |
| Aug 14, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 181,355 |
| Aug 13, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 99,622 |
| Aug 12, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 129,078 |
| Aug 11, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 92,381 |
| Aug 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 653,501 |
| Aug 7, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 181,651 |
| Aug 6, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 463,497 |
| Aug 5, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 951,048 |
| Aug 4, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 444,871 |
| Aug 3, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 346,539 |
| Jul 31, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 908,755 |
| Jul 30, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 320,165 |
| Jul 29, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 4,734,748 |
| Jul 28, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -9.94% | 1,691,599 |
| Jul 27, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 501,287 |
| Jul 24, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 3,236,750 |
| Jul 23, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -9.96% | 1,210,970 |
| Jul 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -9.94% | 550,829 |
| Jul 21, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -9.95% | 243,580 |
| Jul 20, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 182,077 |
| Jul 17, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 114,263 |
| Jul 16, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 30,384 |
| Jul 15, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 163,698 |