Mecure Industries PLC (NGX:MECURE)
Nigeria · Delayed Price · Currency is NGN 56.20
0.00 (0.00%)
At close: Aug 5, 2026
Mecure Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 47,972 |
| Jul 13, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 256,027 |
| Jul 10, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 38,520 |
| Jul 9, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 28,882 |
| Jul 8, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | - | 67,523 |
| Jul 7, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | -9.96% | 314,628 |
| Jul 6, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 7,313 |
| Jul 3, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 20,242 |
| Jul 2, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 16,638 |
| Jul 1, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 10,762 |
| Jun 30, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 2,952 |
| Jun 29, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 48,740 |
| Jun 26, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 23,862 |
| Jun 25, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 236,443 |
| Jun 24, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 265,269 |
| Jun 23, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 32,220 |
| 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 |