Morison Industries Plc (NGX:MORISON)
Nigeria · Delayed Price · Currency is NGN 10.87
-1.20 (-9.94%)
At close: Mar 11, 2026
Morison Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 12.00 | 13.27 | 10.87 | 10.87 | 10.87 | -9.94% | 859,426 |
| Mar 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 70,198 |
| Mar 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 17,647 |
| Mar 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 10,265 |
| Mar 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 52,141 |
| Mar 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 174,537 |
| Mar 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 17,215 |
| Mar 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 7,790 |
| Feb 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 137,688 |
| Feb 26, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 91,688 |
| Feb 25, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 271,218 |
| Feb 24, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 36,721 |
| Feb 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 50,002 |
| Feb 20, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 16,773 |
| Feb 19, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 50,518 |
| Feb 18, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 34,567 |
| Feb 17, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 41,686 |
| Feb 16, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 87,641 |
| Feb 13, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 129,146 |
| Feb 12, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 168,654 |
| Feb 11, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 305,105 |
| Feb 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 49,221 |
| Feb 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 180,972 |
| Feb 6, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 50,053 |
| Feb 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 214,746 |
| Feb 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 835,800 |
| Feb 3, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 9.93% | 547,576 |
| Feb 2, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 9.91% | 150,535 |
| Jan 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 10,486 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 325,771 |
| Jan 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90% | 374,500 |
| Jan 27, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.92% | 116,000 |
| Jan 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 9.97% | 109,496 |
| Jan 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 9.94% | 204,821 |
| Jan 22, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 1,043 |
| Jan 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 7,659 |
| Jan 20, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 9.97% | 101,331 |
| Jan 19, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 9.89% | 113,394 |
| Jan 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,900 |
| Jan 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 9.90% | 748,822 |
| Jan 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 650 |
| Jan 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 100 |
| Jan 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 500 |
| Jan 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 680 |
| Jan 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 7,015 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 46,204 |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,100 |