Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 94.90
0.00 (0.00%)
At close: Jun 22, 2026
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 90,472 |
| Jun 19, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 48,010 |
| Jun 18, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 38,773 |
| Jun 17, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 53,846 |
| Jun 16, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 101,280 |
| Jun 15, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 71,847 |
| Jun 11, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 79,329 |
| Jun 10, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 18,040 |
| Jun 9, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 16,058 |
| Jun 8, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 48,388 |
| Jun 5, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 21,460 |
| Jun 4, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 6,942 |
| Jun 3, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 43,620 |
| Jun 2, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 24,218 |
| Jun 1, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 58,698 |
| May 29, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 60,339 |
| May 26, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 41,824 |
| May 25, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 36,577 |
| May 22, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 35,665 |
| May 21, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 29,755 |
| May 20, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 247,983 |
| May 19, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 34,253 |
| May 18, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 1,982,686 |
| May 15, 2026 | 87.00 | 94.90 | 87.00 | 94.90 | 94.90 | 9.21% | 1,982,686 |
| May 14, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 8.83% | 1,091,060 |
| May 13, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - | 297,830 |
| May 12, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - | 743,264 |
| May 11, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 9.99% | 730,955 |
| May 8, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 10.00% | 1,669,711 |
| May 7, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 9.18% | 1,343,881 |
| May 6, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.90% | 2,884,483 |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 677,411 |
| May 4, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | -3.02% | 2,395,547 |
| Apr 30, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 8.26% | 1,996,841 |
| Apr 29, 2026 | 61.50 | 61.50 | 57.00 | 58.10 | 58.10 | -2.60% | 4,908,878 |
| Apr 28, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | 244,188 |
| Apr 27, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | 154,500 |
| Apr 24, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.03% | 1,196,627 |
| Apr 23, 2026 | 54.55 | 59.95 | 54.55 | 59.95 | 59.63 | -1.07% | 696,943 |
| Apr 22, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.28 | - | 309,967 |
| Apr 21, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.28 | - | 388,016 |
| Apr 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.28 | - | 294,214 |
| Apr 17, 2026 | 63.90 | 63.90 | 60.60 | 60.60 | 60.28 | -9.96% | 2,477,226 |
| Apr 16, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 66.94 | - | 139,238 |
| Apr 15, 2026 | 74.10 | 74.10 | 67.30 | 67.30 | 66.94 | -0.44% | 1,650,970 |
| Apr 14, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.24 | 9.92% | 387,219 |
| Apr 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - | 370,753 |
| Apr 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - | 45,323 |
| Apr 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - | 118,830 |
| Apr 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.17 | - | 63,904 |